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

Novabay Pharmaceuticals (NY: NBY )

0.0829 +0.0034 (+4.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2022 8.145 8.768 7.602 8.750 15,653 +0.66(+8.13%)
Jun 29, 2022 7.700 8.344 7.525 8.092 12,452 +0.53(+7.04%)
Jun 28, 2022 7.700 8.137 7.350 7.560 13,381 -0.14(-1.82%)
Jun 27, 2022 7.595 8.152 7.168 7.700 11,071 +0.00(+0.00%)
Jun 24, 2022 7.700 8.050 7.350 7.700 15,836 +0.34(+4.61%)
Jun 23, 2022 7.105 7.970 6.881 7.361 22,786 +0.48(+6.97%)
Jun 22, 2022 6.926 7.350 6.829 6.881 10,770 +0.00(+0.05%)
Jun 21, 2022 7.350 7.350 6.720 6.878 9,283 -0.12(-1.75%)
Jun 17, 2022 7.350 7.350 7.000 7.000 6,972 +0.02(+0.30%)
Jun 16, 2022 7.350 7.665 6.692 6.979 8,460 -0.26(-3.62%)
Jun 15, 2022 7.028 7.700 7.018 7.242 4,471 -0.00(-0.05%)
Jun 14, 2022 7.350 7.350 7.000 7.245 8,940 -0.33(-4.34%)
Jun 13, 2022 7.182 7.970 6.650 7.574 18,546 -0.20(-2.52%)
Jun 10, 2022 8.130 8.642 7.602 7.770 9,474 -0.28(-3.52%)
Jun 09, 2022 8.050 8.575 7.700 8.053 32,119 +0.11(+1.41%)
Jun 08, 2022 7.248 8.389 7.248 7.941 20,307 +0.47(+6.28%)
Jun 07, 2022 7.350 7.749 7.056 7.473 25,174 +0.08(+1.04%)
Jun 06, 2022 7.700 8.246 7.350 7.396 21,492 -0.34(-4.39%)
Jun 03, 2022 8.400 8.575 7.175 7.735 44,446 -0.49(-5.96%)
Jun 02, 2022 7.700 12.25 7.350 8.225 225,476 +0.37(+4.68%)
Jun 01, 2022 7.700 7.875 6.997 7.857 22,024 +0.78(+11.03%)
May 31, 2022 6.947 7.700 6.793 7.077 25,436 +0.34(+5.04%)
May 27, 2022 6.965 7.165 6.307 6.737 14,182 +0.05(+0.79%)
May 26, 2022 6.650 7.315 6.650 6.685 4,588 +0.03(+0.53%)
May 25, 2022 6.856 6.856 6.482 6.650 3,632 -0.16(-2.41%)
May 24, 2022 7.000 7.242 6.580 6.814 4,075 -0.19(-2.65%)
May 23, 2022 7.000 7.175 6.839 7.000 8,303 +0.04(+0.50%)
May 20, 2022 7.000 7.997 6.944 6.965 23,645 -0.32(-4.33%)
May 19, 2022 6.619 7.340 6.580 7.280 6,701 +0.56(+8.33%)
May 18, 2022 6.986 7.178 6.654 6.720 12,952 -0.28(-4.05%)
May 17, 2022 7.311 7.595 6.650 7.003 18,079 +0.21(+3.09%)
May 16, 2022 6.650 7.315 6.479 6.793 24,559 +0.07(+1.09%)
May 13, 2022 6.300 7.805 6.020 6.720 27,162 +0.33(+5.21%)
May 12, 2022 6.772 6.822 5.989 6.388 21,780 -0.02(-0.27%)
May 11, 2022 6.797 7.476 6.370 6.405 12,966 -0.60(-8.59%)
May 10, 2022 7.350 7.350 6.650 7.007 12,609 -0.05(-0.65%)
May 09, 2022 7.700 7.997 6.650 7.053 20,915 -0.92(-11.58%)
May 06, 2022 7.700 8.225 7.700 7.976 5,306 +0.06(+0.80%)
May 05, 2022 8.053 8.330 7.700 7.913 11,424 -0.19(-2.29%)
May 04, 2022 8.274 8.575 7.735 8.099 7,628 +0.00(+0.04%)
May 03, 2022 8.400 8.645 8.085 8.095 7,435 -0.12(-1.41%)
May 02, 2022 8.750 8.750 8.057 8.211 4,680 -0.17(-2.09%)
Apr 29, 2022 8.610 8.610 8.187 8.386 3,081 +0.12(+1.44%)
Apr 28, 2022 8.057 8.655 7.700 8.267 17,643 -0.13(-1.58%)
Apr 27, 2022 8.337 8.662 8.120 8.400 17,791 +0.07(+0.84%)
Apr 26, 2022 8.750 9.009 8.302 8.330 14,836 -0.18(-2.10%)
Apr 25, 2022 8.750 9.097 8.435 8.508 14,004 -0.44(-4.89%)
Apr 22, 2022 9.198 9.373 8.596 8.946 6,607 -0.15(-1.65%)
Apr 21, 2022 8.806 9.359 8.418 9.097 20,865 +0.20(+2.28%)
Apr 20, 2022 9.100 9.058 8.508 8.893 12,924 +0.14(+1.60%)
Apr 19, 2022 9.100 9.100 8.519 8.754 5,760 +0.00(+0.04%)
Apr 18, 2022 9.454 9.454 7.700 8.750 24,628 -1.00(-10.23%)
Apr 14, 2022 9.856 9.968 8.858 9.748 13,470 -0.07(-0.68%)
Apr 13, 2022 9.492 10.15 9.482 9.814 11,961 +0.20(+2.04%)
Apr 12, 2022 9.492 10.15 9.492 9.618 10,286 -0.15(-1.58%)
Apr 11, 2022 10.09 10.15 9.492 9.772 7,157 -0.15(-1.52%)
Apr 08, 2022 10.15 10.15 9.632 9.922 8,779 +0.12(+1.21%)
Apr 07, 2022 10.49 10.63 9.803 9.803 6,548 -0.56(-5.37%)
Apr 06, 2022 10.16 10.49 9.800 10.36 7,780 -0.01(-0.07%)
Apr 05, 2022 11.13 11.13 10.26 10.37 5,428 -0.62(-5.67%)
Apr 04, 2022 10.50 11.01 10.22 10.99 4,330 +0.63(+6.08%)
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.