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

Novabay Pharmaceuticals (NY: NBY )

0.7100 -0.0200 (-2.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2017 4716 4716 4716 0 +336.87(+7.69%)
Dec 28, 2017 4288 4594 4226 4379 12 -91.87(-2.05%)
Dec 27, 2017 4300 4594 4288 4471 6 +183.75(+4.29%)
Dec 26, 2017 4012 4349 4012 4288 7 +245.00(+6.06%)
Dec 22, 2017 4134 4145 3981 4042 12 -122.50(-2.94%)
Dec 21, 2017 4042 4288 3920 4165 14 +214.38(+5.43%)
Dec 20, 2017 3430 4288 3430 3951 25 +398.12(+11.21%)
Dec 19, 2017 3614 3675 3552 3552 20 -183.75(-4.92%)
Dec 18, 2017 3981 3981 3369 3736 18 -367.50(-8.96%)
Dec 15, 2017 4171 4226 3920 4104 14 -81.83(-1.96%)
Dec 14, 2017 4532 4532 4171 4186 10 -285.67(-6.39%)
Dec 13, 2017 4267 4471 4257 4471 2 +245.00(+5.80%)
Dec 12, 2017 4226 4649 4165 4226 30 -61.25(-1.43%)
Dec 11, 2017 4165 4291 4153 4288 24 +61.25(+1.45%)
Dec 08, 2017 4410 4471 3920 4226 18 -183.75(-4.17%)
Dec 07, 2017 4410 4471 4410 4410 4 -122.50(-2.70%)
Dec 06, 2017 4778 4778 4226 4532 19 -245.00(-5.13%)
Dec 05, 2017 5084 5160 4716 4778 11 -306.25(-6.02%)
Dec 04, 2017 5098 5145 5084 5084 2 -61.25(-1.19%)
Dec 01, 2017 5145 5145 5084 5145 2 +0.00(+0.00%)
Nov 30, 2017 5329 5329 5145 5145 11 -183.75(-3.45%)
Nov 29, 2017 5451 5451 5329 5329 2 +0.00(+0.00%)
Nov 28, 2017 5268 5341 5268 5329 0 -61.25(-1.14%)
Nov 27, 2017 5329 5390 5329 5390 3 -61.25(-1.12%)
Nov 24, 2017 5329 5451 5268 5451 5 +122.50(+2.30%)
Nov 22, 2017 5390 5557 5329 5329 3 -122.50(-2.25%)
Nov 21, 2017 5574 5635 5451 5451 2 -153.13(-2.73%)
Nov 20, 2017 5635 5635 5574 5604 2 -30.62(-0.54%)
Nov 17, 2017 5574 5635 5512 5635 1 +122.50(+2.22%)
Nov 16, 2017 5329 5512 5329 5512 4 +145.41(+2.71%)
Nov 15, 2017 5084 5451 5084 5367 7 -84.16(-1.54%)
Nov 14, 2017 5268 5819 5268 5451 60 +312.37(+6.08%)
Nov 13, 2017 5145 5206 5084 5139 2 -6.12(-0.12%)
Nov 10, 2017 5359 5359 5145 5145 6 -177.62(-3.34%)
Nov 09, 2017 5145 5323 5145 5323 9 -67.38(-1.25%)
Nov 08, 2017 5512 5512 5390 5390 0 -61.25(-1.12%)
Nov 07, 2017 5206 5623 5206 5451 11 +61.25(+1.14%)
Nov 06, 2017 5635 5635 5329 5390 4 -245.00(-4.35%)
Nov 03, 2017 5635 5635 5635 5635 0 +61.25(+1.10%)
Nov 02, 2017 5474 5574 5474 5574 0 -122.50(-2.15%)
Nov 01, 2017 5451 5696 5329 5696 3 +245.00(+4.49%)
Oct 31, 2017 5451 5554 5421 5451 4 -61.25(-1.11%)
Oct 30, 2017 5574 5635 5512 5512 0 -122.50(-2.17%)
Oct 27, 2017 5445 5880 5445 5635 44 +245.00(+4.55%)
Oct 26, 2017 5145 5512 5084 5390 8 +158.02(+3.02%)
Oct 25, 2017 5212 5232 5206 5232 0 -35.52(-0.67%)
Oct 24, 2017 5298 5512 5145 5268 4 -61.25(-1.15%)
Oct 23, 2017 5280 5512 5280 5329 2 +61.25(+1.16%)
Oct 20, 2017 5466 5512 5268 5268 14 -183.75(-3.37%)
Oct 19, 2017 5512 5512 5451 5451 1 -61.25(-1.11%)
Oct 18, 2017 5268 5635 5268 5512 3 +183.75(+3.45%)
Oct 17, 2017 5274 5635 5145 5329 8 -61.25(-1.14%)
Oct 16, 2017 5512 5526 5268 5390 8 -238.87(-4.24%)
Oct 13, 2017 5451 5635 5329 5629 4 +238.87(+4.43%)
Oct 12, 2017 5396 5635 5390 5390 5 -61.25(-1.12%)
Oct 11, 2017 5574 5880 5298 5451 5 -122.50(-2.20%)
Oct 10, 2017 5635 5635 5491 5574 5 -20.70(-0.37%)
Oct 09, 2017 5525 5635 5525 5594 0 +20.70(+0.37%)
Oct 06, 2017 5635 5635 5574 5574 1 -61.25(-1.09%)
Oct 05, 2017 5574 5666 5512 5635 4 +55.86(+1.00%)
Oct 04, 2017 5512 5629 5145 5579 19 +66.64(+1.21%)
Oct 03, 2017 5620 5696 5512 5512 2 -30.62(-0.55%)
Oct 02, 2017 5512 5604 5512 5543 3 -91.88(-1.63%)
Sep 29, 2017 5758 5758 5635 5635 1 -109.76(-1.91%)
Sep 28, 2017 5580 5758 5574 5745 7 +109.76(+1.95%)
Sep 27, 2017 5390 5696 5151 5635 5 +0.00(+0.00%)
Sep 26, 2017 5635 5635 5512 5635 2 +122.50(+2.22%)
Sep 25, 2017 5574 5641 5512 5512 13 -122.50(-2.17%)
Sep 22, 2017 5451 5635 5451 5635 5 +122.50(+2.22%)
Sep 21, 2017 5413 5635 5390 5512 19 +61.25(+1.12%)
Sep 20, 2017 5390 5512 5145 5451 6 +0.00(+0.00%)
Sep 19, 2017 5268 5512 5268 5451 6 +122.50(+2.30%)
Sep 18, 2017 4961 5390 4961 5329 32 +428.75(+8.75%)
Sep 15, 2017 5268 5268 4900 4900 4 -245.00(-4.76%)
Sep 14, 2017 5390 5451 4900 5145 40 -306.25(-5.62%)
Sep 13, 2017 5329 5451 5268 5451 16 +61.25(+1.14%)
Sep 12, 2017 5384 5390 5329 5390 7 +61.25(+1.15%)
Sep 11, 2017 5329 5390 5268 5329 6 -61.25(-1.14%)
Sep 08, 2017 5390 5390 5268 5390 5 +61.25(+1.15%)
Sep 07, 2017 5329 5390 5274 5329 5 -61.25(-1.14%)
Sep 06, 2017 5206 5390 5206 5390 12 +183.75(+3.53%)
Sep 05, 2017 5451 5451 5145 5206 6 -245.00(-4.49%)
Sep 01, 2017 5329 5451 5329 5451 1 +61.25(+1.14%)
Aug 31, 2017 5451 5574 5390 5390 3 -61.25(-1.12%)
Aug 30, 2017 5574 5574 5451 5451 1 -61.25(-1.11%)
Aug 29, 2017 5574 5758 5496 5512 2 -61.25(-1.10%)
Aug 28, 2017 5268 5574 5268 5574 2 +49.00(+0.89%)
Aug 25, 2017 5819 5819 5390 5525 4 -49.00(-0.88%)
Aug 24, 2017 5635 5635 5437 5574 2 +0.00(+0.00%)
Aug 23, 2017 5635 5819 5512 5574 8 -183.75(-3.19%)
Aug 22, 2017 5819 5819 5506 5758 18 -61.25(-1.05%)
Aug 21, 2017 5758 5880 5457 5819 37 +61.25(+1.06%)
Aug 18, 2017 5635 5758 5268 5758 24 +91.88(+1.62%)
Aug 17, 2017 5635 5758 5145 5666 30 +91.87(+1.65%)
Aug 16, 2017 5696 5758 5512 5574 6 -61.25(-1.09%)
Aug 15, 2017 5424 5758 5405 5635 5 +62.72(+1.13%)
Aug 14, 2017 5512 5574 5268 5572 12 +243.53(+4.57%)
Aug 11, 2017 5696 5696 5145 5329 28 -306.25(-5.43%)
Aug 10, 2017 5635 5696 5390 5635 22 +428.75(+8.24%)
Aug 09, 2017 5329 5329 5145 5206 11 -411.11(-7.32%)
Aug 08, 2017 5819 5819 5390 5617 9 -140.14(-2.43%)
Aug 07, 2017 5880 6125 5696 5758 29 +0.00(+0.00%)
Aug 04, 2017 5518 5758 5518 5758 24 +306.25(+5.62%)
Aug 03, 2017 5187 5574 5084 5451 53 +245.00(+4.71%)
Aug 02, 2017 4988 5206 4988 5206 12 +183.75(+3.66%)
Aug 01, 2017 5145 5145 4778 5022 26 -122.50(-2.38%)
Jul 31, 2017 5022 5145 4778 5145 11 +0.00(+0.00%)
Jul 28, 2017 4839 5145 4839 5145 16 +245.00(+5.00%)
Jul 27, 2017 5084 5145 4839 4900 32 -183.75(-3.61%)
Jul 26, 2017 4128 5084 4128 5084 8 +306.25(+6.41%)
Jul 25, 2017 4949 5022 4716 4778 22 -183.75(-3.70%)
Jul 24, 2017 4924 5022 4924 4961 9 +183.75(+3.85%)
Jul 21, 2017 4778 4974 4778 4778 8 +0.00(+0.00%)
Jul 20, 2017 4520 4966 4465 4778 5 +122.50(+2.63%)
Jul 19, 2017 5022 5022 4655 4655 4 -398.12(-7.88%)
Jul 18, 2017 4655 5084 4655 5053 9 +398.12(+8.55%)
Jul 17, 2017 4716 4961 4532 4655 12 -61.25(-1.30%)
Jul 14, 2017 4992 5022 4716 4716 9 -367.50(-7.23%)
Jul 13, 2017 5022 5084 4900 5084 18 +61.25(+1.22%)
Jul 12, 2017 4900 5022 4808 5022 15 +183.75(+3.80%)
Jul 11, 2017 5022 5022 4594 4839 51 +0.00(+0.00%)
Jul 10, 2017 4778 4900 4594 4839 17 +134.75(+2.86%)
Jul 07, 2017 4716 4722 4655 4704 1 -73.50(-1.54%)
Jul 06, 2017 4363 4839 4363 4778 6 +306.25(+6.85%)
Jul 05, 2017 4532 4594 4353 4471 5 -122.50(-2.67%)
Jul 03, 2017 4631 4631 4532 4594 4 -122.50(-2.60%)
Jun 30, 2017 4655 4716 4294 4716 11 +61.25(+1.32%)
Jun 29, 2017 4961 4961 4655 4655 38 +306.25(+7.04%)
Jun 28, 2017 4563 4563 3920 4349 18 -367.50(-7.79%)
Jun 27, 2017 4716 4894 4716 4716 7 +0.00(+0.00%)
Jun 26, 2017 4471 4961 4471 4716 71 +367.50(+8.45%)
Jun 23, 2017 3981 4594 3981 4349 25 +245.00(+5.97%)
Jun 22, 2017 4042 4514 4042 4104 18 +61.25(+1.52%)
Jun 21, 2017 3981 4104 3859 4042 38 +245.00(+6.45%)
Jun 20, 2017 3552 3898 3246 3798 24 +367.50(+10.71%)
Jun 19, 2017 3308 3436 3308 3430 7 +367.50(+12.00%)
Jun 16, 2017 3124 3308 3062 3062 12 +0.00(+0.00%)
Jun 15, 2017 3246 3247 3062 3062 7 -183.75(-5.66%)
Jun 14, 2017 3491 3491 3001 3246 10 -128.63(-3.81%)
Jun 13, 2017 3191 3491 3141 3375 2 +67.38(+2.04%)
Jun 12, 2017 3552 3552 3246 3308 8 -122.50(-3.57%)
Jun 09, 2017 3552 3552 3369 3430 4 +0.00(+0.00%)
Jun 08, 2017 3308 3491 3185 3430 6 +153.12(+4.67%)
Jun 07, 2017 3491 3491 3124 3277 19 -91.87(-2.73%)
Jun 06, 2017 3185 3369 3185 3369 23 +245.00(+7.84%)
Jun 05, 2017 2940 3246 2940 3124 27 +245.00(+8.51%)
Jun 02, 2017 2989 3001 2756 2879 12 -122.50(-4.08%)
Jun 01, 2017 2989 3124 2879 3001 28 -61.25(-2.00%)
May 31, 2017 3124 3185 2950 3062 15 -122.50(-3.85%)
May 30, 2017 3185 3246 3151 3185 5 -122.50(-3.70%)
May 26, 2017 3369 3369 3246 3308 5 -61.25(-1.82%)
May 25, 2017 3430 3491 3216 3369 13 +0.00(+0.00%)
May 24, 2017 3375 3375 3246 3369 1 +61.25(+1.85%)
May 23, 2017 3246 3430 3246 3308 9 +61.25(+1.89%)
May 22, 2017 3430 3430 3062 3246 55 -297.43(-8.39%)
May 19, 2017 3491 3657 3491 3544 9 -57.82(-1.61%)
May 18, 2017 3573 3602 3552 3602 5 +49.00(+1.38%)
May 17, 2017 3491 3552 3430 3552 3 +49.00(+1.40%)
May 16, 2017 3552 3657 3491 3504 8 -171.50(-4.67%)
May 15, 2017 3552 3776 3552 3675 6 -49.00(-1.32%)
May 12, 2017 4042 4042 3491 3724 31 -318.50(-7.88%)
May 11, 2017 3761 4042 3491 4042 14 +49.00(+1.23%)
May 10, 2017 3675 4716 3430 3994 65 +318.50(+8.67%)
May 09, 2017 3552 3675 3552 3675 19 +122.50(+3.45%)
May 08, 2017 3430 3614 3246 3552 21 +0.00(+0.00%)
May 05, 2017 3798 3798 3491 3552 15 -245.00(-6.45%)
May 04, 2017 4042 4042 3798 3798 8 -122.50(-3.12%)
May 03, 2017 3920 4042 3920 3920 6 -122.50(-3.03%)
May 02, 2017 3920 4104 3920 4042 6 +122.50(+3.12%)
May 01, 2017 4123 4123 3920 3920 8 -183.75(-4.48%)
Apr 28, 2017 4104 4165 4104 4104 3 +0.00(+0.00%)
Apr 27, 2017 4104 4165 4104 4104 3 -61.25(-1.47%)
Apr 26, 2017 4288 4288 4042 4165 8 -14.70(-0.35%)
Apr 25, 2017 4042 4226 4042 4180 6 +182.16(+4.56%)
Apr 24, 2017 4104 4226 3998 3998 6 -89.92(-2.20%)
Apr 21, 2017 4104 4226 3981 4087 2 -77.54(-1.86%)
Apr 20, 2017 4165 4165 4012 4165 18 -25.73(-0.61%)
Apr 19, 2017 4288 4288 3920 4191 20 -158.02(-3.63%)
Apr 18, 2017 4410 4410 4288 4349 20 -122.50(-2.74%)
Apr 17, 2017 4532 4594 4471 4471 8 -61.25(-1.35%)
Apr 13, 2017 4594 4594 4532 4532 6 -122.50(-2.63%)
Apr 12, 2017 4649 4680 4594 4655 1 +61.25(+1.33%)
Apr 11, 2017 4594 4716 4594 4594 10 -61.25(-1.32%)
Apr 10, 2017 4655 4716 4594 4655 6 +61.25(+1.33%)
Apr 07, 2017 4655 4716 4594 4594 4 -122.50(-2.60%)
Apr 06, 2017 4716 4716 4594 4716 6 +61.25(+1.32%)
Apr 05, 2017 4655 4778 4594 4655 7 +61.25(+1.33%)
Apr 04, 2017 4655 4697 4594 4594 3 +0.00(+0.00%)
Apr 03, 2017 4532 4716 4532 4594 6 -85.87(-1.83%)
Mar 31, 2017 4778 4778 4532 4680 4 -97.88(-2.05%)
Mar 30, 2017 4655 4839 4655 4778 7 -61.25(-1.27%)
Mar 29, 2017 4716 4839 4716 4839 7 +61.25(+1.28%)
Mar 28, 2017 4655 4839 4655 4778 22 +183.75(+4.00%)
Mar 27, 2017 4655 4822 4554 4594 22 -61.25(-1.32%)
Mar 24, 2017 4716 4716 4532 4655 10 +0.00(+0.00%)
Mar 23, 2017 4655 4778 4532 4655 33 -44.35(-0.94%)
Mar 22, 2017 4839 4900 4655 4699 16 -108.77(-2.26%)
Mar 21, 2017 4679 4900 4532 4808 12 -91.88(-1.88%)
Mar 20, 2017 4716 4900 4594 4900 6 +245.00(+5.26%)
Mar 17, 2017 4961 4961 4624 4655 33 -245.00(-5.00%)
Mar 16, 2017 5022 5022 4839 4900 24 -61.25(-1.23%)
Mar 15, 2017 5022 5022 4961 4961 9 -61.25(-1.22%)
Mar 14, 2017 5022 5053 4839 5022 19 +0.00(+0.00%)
Mar 13, 2017 4900 5022 4900 5022 15 +122.50(+2.50%)
Mar 10, 2017 4961 5022 4839 4900 11 -122.50(-2.44%)
Mar 09, 2017 5022 5022 4900 5022 15 +122.50(+2.50%)
Mar 08, 2017 4900 4961 4716 4900 15 -61.25(-1.23%)
Mar 07, 2017 5022 5022 4778 4961 19 +61.25(+1.25%)
Mar 06, 2017 4900 4900 4778 4900 16 +0.00(+0.00%)
Mar 03, 2017 5005 5005 4655 4900 11 +0.00(+0.00%)
Mar 02, 2017 5022 5022 4839 4900 5 -122.50(-2.44%)
Mar 01, 2017 4778 5022 4655 5022 8 +183.75(+3.80%)
Feb 28, 2017 4839 4900 4716 4839 4 +183.75(+3.95%)
Feb 27, 2017 4594 4716 4532 4655 29 +0.00(+0.00%)
Feb 24, 2017 4716 4778 4563 4655 20 -153.12(-3.18%)
Feb 23, 2017 4819 4839 4778 4808 4 -91.88(-1.88%)
Feb 22, 2017 4864 4900 4778 4900 14 +0.00(+0.00%)
Feb 21, 2017 4961 4961 4839 4900 19 -122.50(-2.44%)
Feb 17, 2017 5022 5022 5022 0 +0.00(+0.00%)
Feb 16, 2017 4961 5022 4961 5022 5 +0.00(+0.00%)
Feb 15, 2017 4900 5022 4900 5022 4 +122.50(+2.50%)
Feb 14, 2017 5022 5176 4900 4900 10 -61.25(-1.23%)
Feb 13, 2017 5022 5022 4961 4961 15 -61.25(-1.22%)
Feb 10, 2017 5022 5084 4961 5022 34 +0.00(+0.00%)
Feb 09, 2017 5022 5329 4839 5022 37 +55.12(+1.11%)
Feb 08, 2017 4839 5022 4839 4967 23 +128.63(+2.66%)
Feb 07, 2017 4900 4900 4806 4839 12 +61.25(+1.28%)
Feb 06, 2017 4900 5022 4778 4778 15 -245.00(-4.88%)
Feb 03, 2017 4594 5022 4594 5022 18 +306.25(+6.49%)
Feb 02, 2017 4716 4716 4594 4716 8 +0.00(+0.00%)
Feb 01, 2017 4655 4778 4655 4716 7 -122.50(-2.53%)
Jan 31, 2017 4532 4839 4532 4839 15 +122.50(+2.60%)
Jan 30, 2017 4471 4778 4324 4716 42 +122.50(+2.67%)
Jan 27, 2017 4288 4839 4288 4594 14 +245.00(+5.63%)
Jan 26, 2017 4410 4471 4288 4349 14 -61.25(-1.39%)
Jan 25, 2017 4410 4410 4288 4410 5 +122.50(+2.86%)
Jan 24, 2017 4318 4349 4288 4288 8 +0.00(+0.00%)
Jan 23, 2017 4410 4410 4288 4288 8 -183.75(-4.11%)
Jan 20, 2017 4410 4471 4410 4471 3 +0.00(+0.00%)
Jan 19, 2017 4410 4471 4349 4471 9 +61.25(+1.39%)
Jan 18, 2017 4532 4532 4410 4410 12 -122.50(-2.70%)
Jan 17, 2017 4778 4778 4471 4532 18 -306.25(-6.33%)
Jan 13, 2017 4839 4839 4839 0 +245.00(+5.33%)
Jan 12, 2017 4655 4655 4471 4594 5 -61.25(-1.32%)
Jan 11, 2017 4961 4961 4288 4655 25 -367.50(-7.32%)
Jan 10, 2017 4471 5329 4165 5022 95 +490.00(+10.81%)
Jan 09, 2017 4165 4532 4165 4532 38 +490.00(+12.12%)
Jan 06, 2017 4042 4104 3981 4042 12 -61.25(-1.49%)
Jan 05, 2017 4042 4104 4042 4104 9 +61.25(+1.52%)
Jan 04, 2017 3981 4165 3920 4042 24 +71.05(+1.79%)
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.