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

Novabay Pharmaceuticals (NY: NBY )

0.0770 +0.0045 (+6.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Apr 28, 2023 1.200 1.220 1.090 1.150 160,882 -0.23(-16.67%)
Apr 27, 2023 1.420 1.420 1.360 1.380 30,288 +0.01(+1.10%)
Apr 26, 2023 1.370 1.410 1.320 1.365 33,073 +0.04(+3.41%)
Apr 25, 2023 1.330 1.380 1.250 1.320 71,354 -0.09(-6.38%)
Apr 24, 2023 1.380 1.520 1.260 1.410 314,903 -0.15(-9.62%)
Apr 21, 2023 1.930 1.950 1.520 1.560 4,009,700 +0.02(+1.31%)
Apr 20, 2023 1.650 1.660 1.510 1.540 9,654 -0.15(-8.88%)
Apr 19, 2023 1.710 1.724 1.670 1.690 3,646 -0.01(-0.65%)
Apr 18, 2023 1.850 1.850 1.680 1.701 2,172 -0.07(-3.89%)
Apr 17, 2023 1.860 1.860 1.770 1.770 10,361 -0.03(-1.67%)
Apr 14, 2023 1.590 1.900 1.520 1.800 123,977 +0.21(+13.55%)
Apr 13, 2023 1.500 1.590 1.500 1.585 7,558 +0.09(+5.68%)
Apr 12, 2023 1.580 1.580 1.500 1.500 8,093 -0.08(-5.06%)
Apr 11, 2023 1.540 1.600 1.540 1.580 5,263 +0.00(+0.00%)
Apr 10, 2023 1.620 1.620 1.530 1.580 3,815 -0.02(-1.25%)
Apr 06, 2023 1.610 1.690 1.600 1.600 2,843 -0.10(-5.88%)
Apr 05, 2023 1.700 1.730 1.660 1.700 6,970 +0.00(+0.00%)
Apr 04, 2023 1.680 1.722 1.661 1.700 5,051 -0.03(-1.73%)
Apr 03, 2023 1.720 1.730 1.670 1.730 5,864 +0.03(+1.76%)
Mar 31, 2023 1.600 1.700 1.551 1.700 12,402 -0.02(-1.13%)
Mar 30, 2023 1.600 1.720 1.590 1.720 22,206 +0.07(+4.21%)
Mar 29, 2023 1.610 1.740 1.610 1.650 17,527 +0.04(+2.48%)
Mar 28, 2023 1.680 1.680 1.580 1.610 5,535 -0.04(-2.42%)
Mar 27, 2023 1.610 1.650 1.580 1.650 14,303 +0.11(+7.14%)
Mar 24, 2023 1.451 1.540 1.451 1.540 7,943 +0.05(+3.36%)
Mar 23, 2023 1.600 1.600 1.490 1.490 6,222 -0.01(-0.67%)
Mar 22, 2023 1.548 1.554 1.480 1.500 2,796 -0.03(-1.96%)
Mar 21, 2023 1.480 1.560 1.480 1.530 4,782 +0.11(+7.75%)
Mar 20, 2023 1.480 1.480 1.380 1.420 12,159 -0.08(-5.33%)
Mar 17, 2023 1.490 1.538 1.410 1.500 18,810 -0.08(-5.06%)
Mar 16, 2023 1.700 1.700 1.501 1.580 11,383 +0.02(+1.28%)
Mar 15, 2023 1.690 1.690 1.530 1.560 11,233 +0.06(+4.00%)
Mar 14, 2023 1.660 1.660 1.500 1.500 6,977 +0.01(+0.67%)
Mar 13, 2023 1.690 1.750 1.390 1.490 58,377 -0.14(-8.59%)
Mar 10, 2023 1.760 1.820 1.600 1.630 45,520 -0.24(-12.60%)
Mar 09, 2023 2.030 2.090 1.830 1.865 17,184 -0.14(-6.75%)
Mar 08, 2023 2.060 2.180 2.000 2.000 8,046 -0.03(-1.48%)
Mar 07, 2023 2.190 2.210 1.990 2.030 9,621 -0.13(-6.02%)
Mar 06, 2023 2.050 2.180 2.050 2.160 9,174 -0.07(-3.14%)
Mar 03, 2023 2.211 2.240 2.180 2.230 3,710 +0.03(+1.36%)
Mar 02, 2023 2.250 2.250 2.160 2.200 6,163 -0.05(-2.22%)
Mar 01, 2023 2.260 2.368 2.250 2.250 8,241 -0.05(-2.17%)
Feb 28, 2023 2.600 2.600 2.220 2.300 29,722 +0.19(+9.00%)
Feb 27, 2023 2.130 2.250 2.110 2.110 12,588 -0.03(-1.40%)
Feb 24, 2023 2.100 2.150 2.090 2.140 3,883 -0.03(-1.38%)
Feb 23, 2023 2.170 2.170 2.050 2.170 6,515 -0.03(-1.36%)
Feb 22, 2023 2.220 2.260 2.200 2.200 1,822 -0.05(-2.22%)
Feb 21, 2023 2.250 2.300 2.210 2.250 4,144 -0.07(-3.02%)
Feb 17, 2023 2.280 2.320 2.200 2.320 8,008 +0.07(+3.11%)
Feb 16, 2023 2.320 2.400 2.250 2.250 30,353 -0.09(-3.85%)
Feb 15, 2023 2.280 2.400 2.250 2.340 19,238 +0.06(+2.63%)
Feb 14, 2023 2.290 2.380 2.211 2.280 12,941 +0.03(+1.33%)
Feb 13, 2023 2.180 2.300 2.180 2.250 8,432 +0.07(+3.21%)
Feb 10, 2023 2.300 2.300 2.180 2.180 15,883 -0.13(-5.63%)
Feb 09, 2023 2.200 2.400 2.200 2.310 35,487 +0.04(+1.76%)
Feb 08, 2023 2.365 2.365 2.190 2.270 14,869 -0.06(-2.58%)
Feb 07, 2023 2.480 2.500 2.290 2.330 25,737 -0.12(-4.90%)
Feb 06, 2023 2.470 2.470 2.401 2.450 4,472 -0.02(-0.81%)
Feb 03, 2023 2.590 2.590 2.420 2.470 18,633 -0.08(-3.14%)
Feb 02, 2023 2.410 2.620 2.410 2.550 32,701 +0.08(+3.24%)
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.