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

Novabay Pharmaceuticals (NY: NBY )

0.6942 -0.0048 (-0.69%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2024 0.7600 0.7600 0.6950 0.7160 313,147 -0.04(-4.84%)
Oct 30, 2024 0.6400 0.7548 0.6060 0.7524 1,184,570 +0.10(+15.61%)
Oct 29, 2024 0.6300 0.7190 0.5701 0.6508 17,928,796 +0.10(+18.24%)
Oct 28, 2024 0.5500 0.5600 0.5460 0.5504 92,615 -0.00(-0.11%)
Oct 25, 2024 0.5600 0.5951 0.5400 0.5510 56,177 -0.01(-2.63%)
Oct 24, 2024 0.5943 0.5979 0.5500 0.5659 108,115 -0.03(-4.78%)
Oct 23, 2024 0.5800 0.6209 0.5800 0.5943 98,093 +0.00(+0.56%)
Oct 22, 2024 0.6000 0.6211 0.5400 0.5910 142,386 -0.03(-4.85%)
Oct 21, 2024 0.6300 0.6669 0.6100 0.6211 223,603 -0.01(-1.38%)
Oct 18, 2024 0.5723 0.6298 0.5723 0.6298 89,173 +0.04(+6.75%)
Oct 17, 2024 0.5900 0.6088 0.5753 0.5900 114,330 -0.00(-0.02%)
Oct 16, 2024 0.6070 0.6260 0.5752 0.5901 200,715 -0.02(-2.78%)
Oct 15, 2024 0.6050 0.6432 0.6050 0.6070 98,150 -0.01(-1.30%)
Oct 14, 2024 0.6230 0.6400 0.6010 0.6150 94,362 -0.01(-1.28%)
Oct 11, 2024 0.6327 0.6400 0.6124 0.6230 106,229 -0.00(-0.30%)
Oct 10, 2024 0.6541 0.6541 0.6210 0.6249 80,019 -0.03(-4.30%)
Oct 09, 2024 0.6980 0.6980 0.6530 0.6530 103,378 -0.03(-4.49%)
Oct 08, 2024 0.6900 0.6930 0.6750 0.6837 41,600 -0.01(-1.34%)
Oct 07, 2024 0.7100 0.7194 0.6802 0.6930 98,530 -0.02(-2.39%)
Oct 04, 2024 0.7400 0.7500 0.7000 0.7100 111,306 -0.03(-3.96%)
Oct 03, 2024 0.6900 0.7394 0.6664 0.7393 188,988 +0.04(+6.22%)
Oct 02, 2024 0.6603 0.6999 0.6603 0.6960 196,464 +0.02(+2.61%)
Oct 01, 2024 0.6700 0.7100 0.6443 0.6783 281,302 -0.01(-1.57%)
Sep 30, 2024 0.7022 0.7022 0.6500 0.6891 230,651 -0.02(-2.94%)
Sep 27, 2024 0.7014 0.7293 0.6802 0.7100 322,711 -0.02(-2.74%)
Sep 26, 2024 0.6900 0.7400 0.6820 0.7300 563,511 +0.04(+5.80%)
Sep 25, 2024 0.7137 0.7141 0.6650 0.6900 489,796 -0.02(-2.13%)
Sep 24, 2024 0.7500 0.7800 0.7010 0.7050 1,021,977 -0.04(-5.62%)
Sep 23, 2024 0.7400 0.8100 0.6700 0.7470 4,237,121 +0.01(+0.95%)
Sep 20, 2024 0.8700 1.010 0.6155 0.7400 145,591,984 +0.24(+48.92%)
Sep 19, 2024 0.5100 0.5200 0.4903 0.4969 52,167 -0.01(-2.57%)
Sep 18, 2024 0.5300 0.5440 0.4992 0.5100 79,311 -0.02(-3.76%)
Sep 17, 2024 0.4967 0.5400 0.4810 0.5299 248,510 +0.04(+8.45%)
Sep 16, 2024 0.4998 0.4998 0.4703 0.4886 40,702 +0.01(+2.88%)
Sep 13, 2024 0.4998 0.4998 0.4749 0.4749 81,222 +0.00(+0.64%)
Sep 12, 2024 0.4800 0.4900 0.4600 0.4719 11,723 -0.01(-1.54%)
Sep 11, 2024 0.4511 0.4900 0.4511 0.4793 112,654 +0.02(+5.11%)
Sep 10, 2024 0.4411 0.4630 0.4411 0.4560 56,201 -0.00(-0.44%)
Sep 09, 2024 0.4500 0.4604 0.4400 0.4580 71,269 +0.01(+2.74%)
Sep 06, 2024 0.4700 0.4900 0.4458 0.4458 85,870 -0.02(-4.91%)
Sep 05, 2024 0.4560 0.4900 0.4560 0.4688 63,164 -0.01(-1.55%)
Sep 04, 2024 0.4900 0.4900 0.4622 0.4762 38,547 -0.01(-1.73%)
Sep 03, 2024 0.4696 0.4999 0.4448 0.4846 71,177 -0.00(-0.43%)
Aug 30, 2024 0.4926 0.5049 0.4702 0.4867 50,560 -0.01(-1.52%)
Aug 29, 2024 0.4993 0.5000 0.4803 0.4942 96,565 -0.01(-1.06%)
Aug 28, 2024 0.5071 0.5212 0.4900 0.4995 130,812 -0.01(-1.50%)
Aug 27, 2024 0.5334 0.5354 0.5000 0.5071 76,535 -0.01(-2.01%)
Aug 26, 2024 0.5484 0.5484 0.5057 0.5175 102,236 -0.01(-2.12%)
Aug 23, 2024 0.5097 0.5399 0.5059 0.5287 128,053 +0.02(+4.94%)
Aug 22, 2024 0.5500 0.5546 0.5012 0.5038 229,036 -0.04(-7.54%)
Aug 21, 2024 0.5528 0.5528 0.4861 0.5449 452,718 -0.01(-2.38%)
Aug 20, 2024 0.5700 0.5700 0.5401 0.5582 207,983 -0.03(-5.37%)
Aug 19, 2024 0.5709 0.6300 0.5599 0.5899 881,999 +0.05(+9.65%)
Aug 16, 2024 0.5070 0.5440 0.4951 0.5380 705,574 +0.05(+9.33%)
Aug 15, 2024 0.4767 0.5000 0.4605 0.4921 230,112 +0.03(+6.01%)
Aug 14, 2024 0.4800 0.5300 0.4410 0.4642 734,506 -0.02(-3.27%)
Aug 13, 2024 0.4300 0.4800 0.4206 0.4799 440,458 +0.06(+15.33%)
Aug 12, 2024 0.4032 0.4340 0.3944 0.4161 362,296 +0.03(+6.69%)
Aug 09, 2024 0.3900 0.4091 0.3611 0.3900 409,972 +0.01(+2.63%)
Aug 08, 2024 0.4608 0.4608 0.3786 0.3800 712,972 -0.09(-18.28%)
Aug 07, 2024 0.4839 0.4870 0.4510 0.4650 179,901 -0.02(-5.10%)
Aug 06, 2024 0.5100 0.5150 0.4889 0.4900 122,952 -0.01(-2.78%)
Aug 05, 2024 0.4840 0.5100 0.4800 0.5040 345,115 -0.04(-7.86%)
Aug 02, 2024 0.5300 0.5699 0.5222 0.5470 320,354 +0.01(+1.33%)
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.