Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novabay Pharmaceuticals (NY: NBY )

0.0806 -0.0087 (-9.74%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 0.0920 0.0920 0.0840 0.0893 1,270,811 +0.00(+0.34%)
May 08, 2024 0.0844 0.0920 0.0834 0.0890 1,610,901 +0.00(+2.89%)
May 07, 2024 0.0915 0.0939 0.0770 0.0865 15,175,078 -0.00(-4.95%)
May 06, 2024 0.0970 0.0970 0.0873 0.0910 714,644 -0.00(-4.11%)
May 03, 2024 0.0915 0.1000 0.0900 0.0949 1,480,092 +0.00(+5.44%)
May 02, 2024 0.0900 0.0901 0.0850 0.0900 545,449 +0.00(+0.45%)
May 01, 2024 0.0800 0.0910 0.0791 0.0896 1,331,818 +0.01(+10.89%)
Apr 30, 2024 0.0800 0.0820 0.0752 0.0808 1,161,286 -0.00(-2.65%)
Apr 29, 2024 0.0900 0.0860 0.0780 0.0830 771,003 +0.00(+5.33%)
Apr 26, 2024 0.0771 0.0870 0.0770 0.0788 2,535,020 +0.00(+2.34%)
Apr 25, 2024 0.0751 0.0789 0.0739 0.0770 528,443 -0.00(-0.39%)
Apr 24, 2024 0.0780 0.0790 0.0720 0.0773 1,016,320 +0.00(+0.39%)
Apr 23, 2024 0.0703 0.0791 0.0680 0.0770 1,571,017 +0.00(+6.21%)
Apr 22, 2024 0.0833 0.0860 0.0650 0.0725 4,142,453 -0.01(-12.01%)
Apr 19, 2024 0.0838 0.0860 0.0777 0.0824 1,715,039 -0.00(-1.90%)
Apr 18, 2024 0.0800 0.0859 0.0763 0.0840 3,532,080 +0.00(+1.33%)
Apr 17, 2024 0.1000 0.1000 0.0805 0.0829 13,485,706 +0.00(+4.28%)
Apr 16, 2024 0.0819 0.0819 0.0711 0.0795 1,850,525 -0.00(-2.45%)
Apr 15, 2024 0.0877 0.0908 0.0815 0.0815 1,667,780 -0.01(-9.85%)
Apr 12, 2024 0.0841 0.0918 0.0841 0.0904 691,280 +0.00(+0.89%)
Apr 11, 2024 0.0940 0.0945 0.0890 0.0896 1,349,976 -0.00(-2.08%)
Apr 10, 2024 0.0940 0.0940 0.0901 0.0915 1,211,564 +0.00(+5.29%)
Apr 09, 2024 0.0959 0.0959 0.0820 0.0869 2,235,928 -0.01(-5.65%)
Apr 08, 2024 0.0999 0.1000 0.0900 0.0921 1,998,796 -0.01(-8.90%)
Apr 05, 2024 0.1078 0.1078 0.0998 0.1011 1,912,528 -0.00(-3.35%)
Apr 04, 2024 0.1036 0.1085 0.1016 0.1046 2,088,011 +0.00(+0.29%)
Apr 03, 2024 0.1044 0.1044 0.1010 0.1043 1,912,550 +0.00(+0.10%)
Apr 02, 2024 0.1065 0.1075 0.1023 0.1042 1,487,493 -0.00(-0.67%)
Apr 01, 2024 0.1070 0.1070 0.1002 0.1049 1,156,791 +0.00(+0.19%)
Mar 28, 2024 0.1101 0.1055 0.1046 0.1047 2,093,033 -0.01(-5.85%)
Mar 27, 2024 0.1300 0.1299 0.1012 0.1112 7,779,613 -0.03(-20.00%)
Mar 26, 2024 0.1312 0.1500 0.1296 0.1390 11,739,398 +0.01(+7.84%)
Mar 25, 2024 0.1341 0.1360 0.1281 0.1289 2,006,696 -0.01(-5.36%)
Mar 22, 2024 0.1390 0.1399 0.1341 0.1362 484,135 -0.00(-0.73%)
Mar 21, 2024 0.1410 0.1450 0.1361 0.1372 1,012,179 -0.00(-2.00%)
Mar 20, 2024 0.1394 0.1410 0.1350 0.1400 668,786 +0.00(+1.45%)
Mar 19, 2024 0.1428 0.1430 0.1380 0.1380 594,390 -0.00(-1.43%)
Mar 18, 2024 0.1430 0.1440 0.1353 0.1400 995,661 +0.00(+0.00%)
Mar 15, 2024 0.1340 0.1447 0.1300 0.1400 1,012,309 +0.01(+3.93%)
Mar 14, 2024 0.1500 0.1500 0.1278 0.1347 12,423,811 -0.01(-4.87%)
Mar 13, 2024 0.1367 0.1480 0.1367 0.1416 1,047,104 +0.00(+3.13%)
Mar 12, 2024 0.1400 0.1449 0.1356 0.1373 767,574 -0.00(-2.14%)
Mar 11, 2024 0.1422 0.1450 0.1380 0.1403 697,218 -0.00(-0.28%)
Mar 08, 2024 0.1475 0.1493 0.1403 0.1407 733,220 -0.00(-1.05%)
Mar 07, 2024 0.1447 0.1450 0.1400 0.1422 1,001,500 -0.00(-1.93%)
Mar 06, 2024 0.1500 0.1517 0.1415 0.1450 1,599,388 -0.00(-2.03%)
Mar 05, 2024 0.1478 0.1588 0.1460 0.1480 1,421,474 -0.00(-1.40%)
Mar 04, 2024 0.1600 0.1600 0.1483 0.1501 1,312,331 -0.00(-1.57%)
Mar 01, 2024 0.1500 0.1525 0.1481 0.1525 1,091,944 +0.01(+4.38%)
Feb 29, 2024 0.1543 0.1543 0.1442 0.1461 1,344,138 -0.01(-5.19%)
Feb 28, 2024 0.1430 0.1597 0.1410 0.1541 1,784,639 +0.01(+8.22%)
Feb 27, 2024 0.1500 0.1501 0.1400 0.1424 1,648,317 -0.01(-4.62%)
Feb 26, 2024 0.1545 0.1580 0.1425 0.1493 1,530,013 -0.00(-3.05%)
Feb 23, 2024 0.1530 0.1580 0.1500 0.1540 1,194,575 +0.00(+0.65%)
Feb 22, 2024 0.1480 0.1540 0.1450 0.1530 1,543,092 +0.00(+3.10%)
Feb 21, 2024 0.1560 0.1585 0.1452 0.1484 1,669,978 -0.01(-6.08%)
Feb 20, 2024 0.1700 0.1700 0.1545 0.1580 1,882,533 -0.01(-4.65%)
Feb 16, 2024 0.1607 0.1702 0.1501 0.1657 3,152,463 +0.01(+4.21%)
Feb 15, 2024 0.1540 0.1616 0.1405 0.1590 3,448,611 +0.01(+5.09%)
Feb 14, 2024 0.1373 0.1569 0.1373 0.1513 2,105,371 +0.01(+10.36%)
Feb 13, 2024 0.1401 0.1424 0.1330 0.1371 875,753 -0.01(-4.53%)
Feb 12, 2024 0.1500 0.1541 0.1433 0.1436 2,328,697 -0.01(-6.39%)
Feb 09, 2024 0.1426 0.1550 0.1395 0.1534 3,554,633 +0.01(+8.10%)
Feb 08, 2024 0.1310 0.1450 0.1300 0.1419 2,236,059 +0.01(+6.21%)
Feb 07, 2024 0.1341 0.1341 0.1230 0.1336 2,891,313 +0.00(+0.23%)
Feb 06, 2024 0.1506 0.1506 0.1331 0.1333 4,369,753 -0.02(-11.13%)
Feb 05, 2024 0.1635 0.1635 0.1460 0.1500 3,715,219 -0.01(-8.09%)
Feb 02, 2024 0.1600 0.1639 0.1518 0.1632 3,122,484 +0.00(+0.99%)
Feb 01, 2024 0.1800 0.1796 0.1552 0.1616 9,234,651 -0.01(-5.83%)
Jan 31, 2024 0.1601 0.1879 0.1512 0.1716 14,930,461 +0.01(+5.28%)
Jan 30, 2024 0.1748 0.1781 0.1604 0.1630 8,633,805 -0.02(-9.34%)
Jan 29, 2024 0.1930 0.1990 0.1624 0.1798 42,147,924 +0.02(+9.63%)
Jan 26, 2024 0.1620 0.1660 0.1551 0.1640 8,994,514 +0.01(+7.89%)
Jan 25, 2024 0.1600 0.1557 0.1470 0.1520 364,759 -0.00(-1.68%)
Jan 24, 2024 0.1613 0.1613 0.1500 0.1546 315,204 -0.01(-3.98%)
Jan 23, 2024 0.1527 0.1626 0.1523 0.1610 505,347 +0.01(+3.21%)
Jan 22, 2024 0.1525 0.1590 0.1500 0.1560 329,279 +0.00(+0.65%)
Jan 19, 2024 0.1523 0.1550 0.1450 0.1550 777,766 +0.00(+1.97%)
Jan 18, 2024 0.1625 0.1634 0.1500 0.1520 1,258,030 -0.01(-6.06%)
Jan 17, 2024 0.1590 0.1699 0.1560 0.1618 1,348,412 +0.00(+1.19%)
Jan 16, 2024 0.1740 0.1740 0.1545 0.1599 1,218,530 -0.01(-8.37%)
Jan 12, 2024 0.1650 0.1750 0.1622 0.1745 1,239,372 +0.01(+5.57%)
Jan 11, 2024 0.1755 0.1755 0.1600 0.1653 1,857,061 -0.01(-5.76%)
Jan 10, 2024 0.1931 0.1961 0.1639 0.1754 3,974,341 -0.01(-7.15%)
Jan 09, 2024 0.2000 0.2388 0.1855 0.1889 19,654,582 +0.01(+4.94%)
Jan 08, 2024 0.1824 0.2000 0.1472 0.1800 3,420,940 -0.00(-0.11%)
Jan 05, 2024 0.1730 0.1864 0.1714 0.1802 1,557,508 +0.00(+2.27%)
Jan 04, 2024 0.1800 0.1850 0.1695 0.1762 1,021,006 -0.00(-2.11%)
Jan 03, 2024 0.1910 0.2000 0.1780 0.1800 1,779,026 -0.01(-7.50%)
Jan 02, 2024 0.2150 0.2180 0.1897 0.1946 1,257,687 -0.01(-4.61%)
Dec 29, 2023 0.2230 0.2230 0.2010 0.2040 1,385,796 -0.01(-3.91%)
Dec 28, 2023 0.2200 0.2230 0.2100 0.2123 1,174,803 -0.00(-0.79%)
Dec 27, 2023 0.2100 0.2200 0.2100 0.2140 510,626 -0.00(-0.42%)
Dec 26, 2023 0.2270 0.2300 0.2105 0.2149 528,093 -0.01(-4.49%)
Dec 22, 2023 0.2330 0.2350 0.2200 0.2250 670,729 -0.01(-2.47%)
Dec 21, 2023 0.2600 0.2600 0.2275 0.2307 1,192,730 -0.04(-15.49%)
Dec 20, 2023 0.2661 0.2900 0.2661 0.2730 106,462 +0.00(+0.15%)
Dec 19, 2023 0.2599 0.2799 0.2599 0.2726 65,688 +0.01(+1.87%)
Dec 18, 2023 0.2890 0.2890 0.2675 0.2676 100,024 +0.00(+0.49%)
Dec 15, 2023 0.2849 0.2886 0.2663 0.2663 25,737 -0.02(-7.73%)
Dec 14, 2023 0.2591 0.2886 0.2575 0.2886 93,687 +0.02(+9.28%)
Dec 13, 2023 0.2555 0.2700 0.2500 0.2641 246,389 -0.01(-2.98%)
Dec 12, 2023 0.2815 0.2815 0.2715 0.2722 68,563 -0.01(-3.61%)
Dec 11, 2023 0.2923 0.2924 0.2651 0.2824 223,300 -0.01(-2.42%)
Dec 08, 2023 0.2885 0.2911 0.2822 0.2894 112,210 -0.01(-2.53%)
Dec 07, 2023 0.3000 0.3000 0.2871 0.2969 157,248 +0.00(+0.64%)
Dec 06, 2023 0.2900 0.2990 0.2869 0.2950 40,892 +0.00(+1.03%)
Dec 05, 2023 0.2900 0.3040 0.2900 0.2920 63,110 +0.00(+0.69%)
Dec 04, 2023 0.3065 0.3065 0.2900 0.2900 100,334 -0.02(-5.38%)
Dec 01, 2023 0.2910 0.3160 0.2900 0.3065 171,895 +0.01(+2.06%)
Nov 30, 2023 0.3000 0.3270 0.2946 0.3003 173,149 +0.01(+3.16%)
Nov 29, 2023 0.2947 0.2999 0.2800 0.2911 143,819 -0.01(-2.28%)
Nov 28, 2023 0.3004 0.3025 0.2950 0.2979 58,767 +0.00(+0.98%)
Nov 27, 2023 0.3063 0.3173 0.2930 0.2950 181,356 -0.02(-7.35%)
Nov 24, 2023 0.3057 0.3186 0.3031 0.3184 32,996 +0.01(+3.38%)
Nov 22, 2023 0.3110 0.3110 0.3020 0.3080 58,946 -0.01(-1.60%)
Nov 21, 2023 0.3203 0.3241 0.3067 0.3130 43,736 -0.01(-3.42%)
Nov 20, 2023 0.3340 0.3340 0.3168 0.3241 52,833 -0.01(-2.41%)
Nov 17, 2023 0.3400 0.3400 0.3100 0.3321 25,235 +0.01(+1.75%)
Nov 16, 2023 0.3421 0.3448 0.3160 0.3264 23,517 -0.01(-3.97%)
Nov 15, 2023 0.3300 0.3450 0.3200 0.3399 45,249 +0.01(+3.00%)
Nov 14, 2023 0.3075 0.3300 0.3012 0.3300 50,562 +0.02(+6.52%)
Nov 13, 2023 0.3100 0.3213 0.3000 0.3098 111,754 -0.01(-3.25%)
Nov 10, 2023 0.3334 0.3400 0.3180 0.3202 60,901 -0.03(-8.23%)
Nov 09, 2023 0.3310 0.3490 0.3310 0.3489 73,834 +0.02(+5.73%)
Nov 08, 2023 0.3400 0.3595 0.3300 0.3300 53,797 -0.01(-4.35%)
Nov 07, 2023 0.3597 0.3649 0.3352 0.3450 29,062 +0.00(+1.35%)
Nov 06, 2023 0.3500 0.3650 0.3365 0.3404 34,680 -0.02(-5.02%)
Nov 03, 2023 0.3400 0.3669 0.3400 0.3584 102,650 +0.00(+1.07%)
Nov 02, 2023 0.3498 0.3546 0.3395 0.3546 38,568 +0.01(+3.62%)
Nov 01, 2023 0.3401 0.3527 0.3401 0.3422 22,743 -0.01(-3.06%)
Oct 31, 2023 0.3486 0.3571 0.3350 0.3530 25,710 +0.01(+2.14%)
Oct 30, 2023 0.3379 0.3499 0.3303 0.3456 86,923 -0.00(-0.37%)
Oct 27, 2023 0.3400 0.3499 0.3202 0.3469 101,738 +0.02(+4.68%)
Oct 26, 2023 0.3300 0.3350 0.3119 0.3314 92,624 +0.00(+0.30%)
Oct 25, 2023 0.3576 0.3599 0.3200 0.3304 154,039 -0.02(-6.88%)
Oct 24, 2023 0.3500 0.3694 0.3403 0.3548 157,519 +0.00(+1.40%)
Oct 23, 2023 0.3560 0.3565 0.3343 0.3499 58,597 -0.00(-0.03%)
Oct 20, 2023 0.3700 0.3770 0.3425 0.3500 86,945 -0.02(-5.43%)
Oct 19, 2023 0.3801 0.3860 0.3677 0.3701 29,204 -0.01(-3.12%)
Oct 18, 2023 0.3840 0.4000 0.3750 0.3820 81,250 -0.01(-2.05%)
Oct 17, 2023 0.3885 0.4023 0.3720 0.3900 119,309 -0.01(-2.40%)
Oct 16, 2023 0.3960 0.4050 0.3730 0.3996 80,289 +0.02(+5.13%)
Oct 13, 2023 0.3802 0.3906 0.3701 0.3801 102,100 +0.00(+0.48%)
Oct 12, 2023 0.3910 0.4000 0.3710 0.3783 106,608 +0.01(+1.97%)
Oct 11, 2023 0.4099 0.4099 0.3401 0.3710 169,700 -0.02(-4.43%)
Oct 10, 2023 0.4100 0.4147 0.3850 0.3882 89,648 -0.03(-6.39%)
Oct 09, 2023 0.4360 0.4360 0.4015 0.4147 73,628 -0.02(-3.71%)
Oct 06, 2023 0.4400 0.4400 0.4301 0.4307 64,761 +0.01(+2.28%)
Oct 05, 2023 0.4355 0.4410 0.4200 0.4211 54,219 -0.02(-4.60%)
Oct 04, 2023 0.4300 0.4500 0.4300 0.4414 44,319 +0.01(+2.34%)
Oct 03, 2023 0.4400 0.4560 0.4300 0.4313 46,148 -0.02(-5.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.