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

Novabay Pharmaceuticals (NY: NBY )

0.0808 -0.0022 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2022 3.850 4.025 3.591 3.710 26,984 -0.05(-1.21%)
Oct 28, 2022 3.623 4.081 3.587 3.756 47,088 +0.12(+3.27%)
Oct 27, 2022 3.791 3.815 3.500 3.636 59,057 -0.08(-2.26%)
Oct 26, 2022 3.224 4.074 3.224 3.720 189,620 +0.40(+11.89%)
Oct 25, 2022 3.402 3.402 3.017 3.325 36,353 -0.08(-2.26%)
Oct 24, 2022 3.500 3.602 3.150 3.402 45,664 +0.02(+0.52%)
Oct 21, 2022 3.297 3.490 3.265 3.385 28,603 -0.01(-0.41%)
Oct 20, 2022 3.658 3.738 3.255 3.398 57,262 -0.21(-5.73%)
Oct 19, 2022 3.710 3.843 3.531 3.605 92,117 -0.07(-1.90%)
Oct 18, 2022 3.850 3.990 3.377 3.675 178,401 +0.17(+4.79%)
Oct 17, 2022 4.200 4.200 3.465 3.507 67,395 -0.23(-6.27%)
Oct 14, 2022 3.395 3.763 3.395 3.741 63,848 +0.24(+6.90%)
Oct 13, 2022 3.500 3.500 3.325 3.500 23,458 +0.00(+0.00%)
Oct 12, 2022 3.196 3.546 3.150 3.500 48,005 +0.21(+6.27%)
Oct 11, 2022 3.150 3.493 3.192 3.293 22,473 -0.07(-1.98%)
Oct 10, 2022 3.500 3.671 3.213 3.360 27,368 -0.15(-4.19%)
Oct 07, 2022 3.850 3.850 3.360 3.507 78,893 -0.23(-6.27%)
Oct 06, 2022 3.850 3.976 3.570 3.741 134,255 -0.07(-1.93%)
Oct 05, 2022 3.850 3.976 3.728 3.815 53,841 +0.04(+0.93%)
Oct 04, 2022 4.011 4.109 3.710 3.780 119,169 -0.12(-2.96%)
Oct 03, 2022 3.850 4.375 3.710 3.896 70,914 +0.05(+1.18%)
Sep 30, 2022 3.997 4.112 3.535 3.850 35,580 -0.02(-0.45%)
Sep 29, 2022 4.200 4.204 3.780 3.868 34,676 -0.34(-8.15%)
Sep 28, 2022 4.165 4.375 3.920 4.210 35,564 +0.08(+1.86%)
Sep 27, 2022 4.137 4.375 3.850 4.133 32,680 +0.28(+7.36%)
Sep 26, 2022 3.899 4.186 3.671 3.850 28,196 +0.00(+0.00%)
Sep 23, 2022 4.263 4.263 3.580 3.850 50,602 -0.37(-8.86%)
Sep 22, 2022 4.546 4.546 4.060 4.224 35,405 -0.07(-1.63%)
Sep 21, 2022 4.210 4.210 4.025 4.295 43,319 +0.02(+0.49%)
Sep 20, 2022 4.550 4.750 4.025 4.274 40,323 -0.14(-3.17%)
Sep 19, 2022 4.620 4.896 4.130 4.413 84,475 -0.49(-9.93%)
Sep 16, 2022 5.425 5.425 4.375 4.900 89,646 -0.29(-5.53%)
Sep 15, 2022 5.600 5.852 5.075 5.187 41,067 -0.28(-5.06%)
Sep 14, 2022 6.650 6.580 5.303 5.463 56,627 -0.84(-13.37%)
Sep 13, 2022 6.300 6.527 6.226 6.307 12,985 +0.09(+1.41%)
Sep 12, 2022 6.296 6.296 6.045 6.220 21,978 -0.07(-1.06%)
Sep 09, 2022 6.328 6.654 5.652 6.286 86,164 -0.94(-13.03%)
Sep 08, 2022 7.154 7.396 7.007 7.228 5,442 +0.02(+0.29%)
Sep 07, 2022 7.700 7.963 6.891 7.207 30,413 -0.52(-6.79%)
Sep 06, 2022 7.875 8.092 7.710 7.731 1,984 -0.37(-4.58%)
Sep 02, 2022 8.050 8.225 7.875 8.102 6,308 +0.07(+0.87%)
Sep 01, 2022 8.365 8.396 7.875 8.033 4,143 -0.19(-2.34%)
Aug 31, 2022 8.295 8.701 7.980 8.225 6,462 +0.27(+3.34%)
Aug 30, 2022 8.330 8.330 7.774 7.959 4,355 -0.06(-0.70%)
Aug 29, 2022 8.435 8.435 7.704 8.015 8,188 -0.33(-3.90%)
Aug 26, 2022 8.400 8.677 8.078 8.341 5,165 -0.26(-3.05%)
Aug 25, 2022 8.418 9.065 8.418 8.603 4,178 +0.20(+2.42%)
Aug 24, 2022 8.050 8.823 8.050 8.400 5,351 -0.05(-0.58%)
Aug 23, 2022 8.732 9.100 8.403 8.449 6,390 -0.25(-2.90%)
Aug 22, 2022 8.851 9.380 8.068 8.701 4,347 -0.38(-4.16%)
Aug 19, 2022 9.205 9.415 8.778 9.079 2,586 -0.13(-1.41%)
Aug 18, 2022 8.992 9.450 8.750 9.209 4,856 +0.18(+1.94%)
Aug 17, 2022 9.114 9.524 8.691 9.034 5,152 -0.07(-0.73%)
Aug 16, 2022 9.485 9.800 8.477 9.100 27,805 -0.42(-4.45%)
Aug 15, 2022 9.495 9.800 9.194 9.524 6,145 -0.28(-2.82%)
Aug 12, 2022 10.58 10.64 9.163 9.800 25,040 -0.88(-8.23%)
Aug 11, 2022 10.85 11.20 10.32 10.68 25,495 -0.21(-1.90%)
Aug 10, 2022 10.50 11.03 10.23 10.88 17,693 +0.24(+2.30%)
Aug 09, 2022 10.87 11.88 10.63 10.64 49,442 -1.33(-11.09%)
Aug 08, 2022 9.800 12.63 9.800 11.97 175,506 +2.13(+21.72%)
Aug 05, 2022 9.502 10.15 9.447 9.832 20,139 +0.04(+0.36%)
Aug 04, 2022 9.240 10.12 8.792 9.796 37,280 +0.46(+4.95%)
Aug 03, 2022 9.100 10.15 9.135 9.335 11,506 -0.01(-0.07%)
Aug 02, 2022 9.100 9.678 8.050 9.341 9,592 +0.31(+3.45%)
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.