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

Novabay Pharmaceuticals (NY: NBY )

0.4850 +0.0070 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2023 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 (%)
Sep 26, 2023 0.4800 0.5000 0.4560 0.4850 257,451 +0.01(+1.46%)
Sep 25, 2023 0.4575 0.4880 0.4560 0.4780 165,067 +0.01(+2.25%)
Sep 22, 2023 0.4299 0.4700 0.4212 0.4675 215,620 +0.03(+7.50%)
Sep 21, 2023 0.4374 0.4399 0.4150 0.4349 262,207 -0.01(-1.58%)
Sep 20, 2023 0.4600 0.4600 0.4350 0.4419 278,889 -0.02(-3.93%)
Sep 19, 2023 0.4580 0.4690 0.4439 0.4600 427,036 -0.03(-5.56%)
Sep 18, 2023 0.5000 0.5000 0.4550 0.4871 568,246 -0.02(-4.49%)
Sep 15, 2023 0.5091 0.5299 0.4930 0.5100 571,946 +0.00(+0.51%)
Sep 14, 2023 0.5400 0.5590 0.5000 0.5074 3,745,888 +0.01(+1.40%)
Sep 13, 2023 0.5128 0.5300 0.4850 0.5004 1,221,198 -0.06(-10.64%)
Sep 12, 2023 0.5800 0.5858 0.5303 0.5600 2,520,112 -0.13(-18.96%)
Sep 11, 2023 1.160 1.280 0.6590 0.6910 56,993,032 +0.07(+11.45%)
Sep 08, 2023 0.6000 0.6200 0.5900 0.6200 33,293 +0.03(+5.05%)
Sep 07, 2023 0.5760 0.6199 0.5750 0.5902 72,102 -0.02(-2.56%)
Sep 06, 2023 0.5800 0.6100 0.5810 0.6057 56,117 +0.01(+1.71%)
Sep 05, 2023 0.5750 0.6200 0.5750 0.5955 70,340 +0.00(+0.08%)
Sep 01, 2023 0.5680 0.6100 0.5680 0.5950 56,611 +0.02(+3.51%)
Aug 31, 2023 0.6000 0.6150 0.5700 0.5748 126,078 -0.03(-4.20%)
Aug 30, 2023 0.6230 0.6300 0.6000 0.6000 30,941 -0.02(-3.85%)
Aug 29, 2023 0.5866 0.6350 0.5866 0.6240 55,900 +0.03(+4.23%)
Aug 28, 2023 0.6100 0.6299 0.5760 0.5987 203,096 -0.00(-0.71%)
Aug 25, 2023 0.6305 0.6400 0.5998 0.6030 103,508 -0.05(-7.23%)
Aug 24, 2023 0.6565 0.6710 0.5900 0.6500 136,028 -0.04(-6.07%)
Aug 23, 2023 0.6900 0.7488 0.6300 0.6920 584,478 +0.01(+1.02%)
Aug 22, 2023 0.6200 0.7926 0.5913 0.6850 1,533,808 +0.07(+12.26%)
Aug 21, 2023 0.6110 0.6352 0.5911 0.6102 45,891 +0.01(+1.53%)
Aug 18, 2023 0.6000 0.6180 0.5913 0.6010 47,281 +0.00(+0.12%)
Aug 17, 2023 0.6330 0.6330 0.5900 0.6003 70,990 -0.02(-3.49%)
Aug 16, 2023 0.6199 0.6400 0.5933 0.6220 100,455 +0.01(+1.55%)
Aug 15, 2023 0.6000 0.6456 0.5800 0.6125 49,546 +0.00(+0.31%)
Aug 14, 2023 0.6000 0.6492 0.5900 0.6106 96,777 -0.07(-9.74%)
Aug 11, 2023 0.7390 0.7390 0.6403 0.6765 43,797 -0.05(-7.14%)
Aug 10, 2023 0.7001 0.7356 0.6800 0.7285 159,807 +0.04(+6.10%)
Aug 09, 2023 0.6600 0.6889 0.6600 0.6866 87,390 +0.03(+4.03%)
Aug 08, 2023 0.6699 0.6800 0.6301 0.6600 63,128 +0.00(+0.00%)
Aug 07, 2023 0.6750 0.6800 0.5920 0.6600 176,306 -0.01(-1.65%)
Aug 04, 2023 0.6900 0.7184 0.6710 0.6711 153,074 -0.02(-2.74%)
Aug 03, 2023 0.7084 0.7200 0.6802 0.6900 24,371 -0.03(-4.17%)
Aug 02, 2023 0.7100 0.7200 0.6667 0.7200 112,071 -0.00(-0.41%)
Aug 01, 2023 0.7300 0.7300 0.6901 0.7230 101,501 +0.02(+3.24%)
Jul 31, 2023 0.7317 0.7317 0.7000 0.7003 94,166 -0.03(-4.46%)
Jul 28, 2023 0.7337 0.7400 0.7001 0.7330 45,479 +0.03(+4.56%)
Jul 27, 2023 0.7300 0.7300 0.7010 0.7010 22,965 -0.03(-3.96%)
Jul 26, 2023 0.7181 0.7300 0.6988 0.7299 42,696 -0.00(-0.35%)
Jul 25, 2023 0.7230 0.7380 0.7100 0.7325 57,237 -0.01(-0.69%)
Jul 24, 2023 0.7600 0.7600 0.7167 0.7376 66,824 -0.01(-1.65%)
Jul 21, 2023 0.7595 0.7750 0.7400 0.7500 44,188 -0.01(-1.32%)
Jul 20, 2023 0.7600 0.7695 0.7339 0.7600 38,157 +0.01(+1.74%)
Jul 19, 2023 0.7500 0.7600 0.7000 0.7470 66,926 -0.03(-4.23%)
Jul 18, 2023 0.7150 0.7800 0.7150 0.7800 119,501 +0.06(+8.18%)
Jul 17, 2023 0.7796 0.7800 0.7130 0.7210 72,375 -0.03(-4.25%)
Jul 14, 2023 0.7600 0.7800 0.7013 0.7530 163,504 -0.01(-0.92%)
Jul 13, 2023 0.8000 0.8000 0.7580 0.7600 153,690 +0.01(+1.33%)
Jul 12, 2023 0.7400 0.7899 0.7300 0.7500 274,759 +0.05(+6.52%)
Jul 11, 2023 0.6930 0.7413 0.6900 0.7041 75,625 +0.01(+2.04%)
Jul 10, 2023 0.6600 0.7000 0.6560 0.6900 94,689 +0.03(+5.18%)
Jul 07, 2023 0.6888 0.6989 0.6520 0.6560 126,662 -0.03(-4.93%)
Jul 06, 2023 0.7100 0.7260 0.6201 0.6900 159,742 -0.04(-4.98%)
Jul 05, 2023 0.7400 0.7423 0.7221 0.7262 69,364 -0.02(-2.27%)
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.