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

Novabay Pharmaceuticals (NY: NBY )

0.7100 -0.0200 (-2.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 28, 2024 3.853 3.692 3.661 3.664 59,800 -0.23(-5.85%)
Mar 27, 2024 4.550 4.546 3.542 3.892 222,274 -0.97(-20.00%)
Mar 26, 2024 4.592 5.250 4.536 4.865 335,411 +0.35(+7.84%)
Mar 25, 2024 4.694 4.760 4.484 4.511 57,334 -0.26(-5.36%)
Mar 22, 2024 4.865 4.896 4.694 4.767 13,832 -0.03(-0.73%)
Mar 21, 2024 4.935 5.075 4.763 4.802 28,919 -0.10(-2.00%)
Mar 20, 2024 4.879 4.935 4.725 4.900 19,108 +0.07(+1.45%)
Mar 19, 2024 4.998 5.005 4.830 4.830 16,982 -0.07(-1.43%)
Mar 18, 2024 5.005 5.040 4.736 4.900 28,447 +0.00(+0.00%)
Mar 15, 2024 4.690 5.064 4.550 4.900 28,923 +0.19(+3.93%)
Mar 14, 2024 5.250 5.250 4.473 4.715 354,966 -0.24(-4.87%)
Mar 13, 2024 4.785 5.180 4.785 4.956 29,917 +0.15(+3.13%)
Mar 12, 2024 4.900 5.072 4.746 4.806 21,930 -0.10(-2.14%)
Mar 11, 2024 4.977 5.075 4.830 4.910 19,920 -0.01(-0.28%)
Mar 08, 2024 5.162 5.226 4.910 4.925 20,949 -0.05(-1.05%)
Mar 07, 2024 5.064 5.075 4.900 4.977 28,614 -0.10(-1.93%)
Mar 06, 2024 5.250 5.309 4.952 5.075 45,696 -0.10(-2.03%)
Mar 05, 2024 5.173 5.558 5.110 5.180 40,613 -0.07(-1.40%)
Mar 04, 2024 5.600 5.600 5.191 5.253 37,495 -0.08(-1.57%)
Mar 01, 2024 5.250 5.338 5.184 5.338 31,198 +0.22(+4.38%)
Feb 29, 2024 5.401 5.401 5.047 5.114 38,403 -0.28(-5.19%)
Feb 28, 2024 5.005 5.590 4.935 5.394 50,989 +0.41(+8.22%)
Feb 27, 2024 5.250 5.253 4.900 4.984 47,094 -0.24(-4.62%)
Feb 26, 2024 5.407 5.530 4.987 5.226 43,714 -0.16(-3.05%)
Feb 23, 2024 5.355 5.530 5.250 5.390 34,130 +0.03(+0.65%)
Feb 22, 2024 5.180 5.390 5.075 5.355 44,088 +0.16(+3.10%)
Feb 21, 2024 5.460 5.548 5.082 5.194 47,713 -0.34(-6.08%)
Feb 20, 2024 5.950 5.950 5.407 5.530 53,786 -0.27(-4.65%)
Feb 16, 2024 5.625 5.957 5.253 5.800 90,070 +0.23(+4.21%)
Feb 15, 2024 5.390 5.656 4.918 5.565 98,531 +0.27(+5.09%)
Feb 14, 2024 4.806 5.492 4.806 5.295 60,153 +0.50(+10.36%)
Feb 13, 2024 4.904 4.984 4.655 4.798 25,021 -0.23(-4.53%)
Feb 12, 2024 5.250 5.394 5.016 5.026 66,534 -0.34(-6.39%)
Feb 09, 2024 4.991 5.425 4.883 5.369 101,560 +0.40(+8.10%)
Feb 08, 2024 4.585 5.075 4.550 4.966 63,887 +0.29(+6.21%)
Feb 07, 2024 4.694 4.694 4.305 4.676 82,608 +0.01(+0.23%)
Feb 06, 2024 5.271 5.271 4.659 4.665 124,850 -0.58(-11.13%)
Feb 05, 2024 5.723 5.723 5.110 5.250 106,149 -0.46(-8.09%)
Feb 02, 2024 5.600 5.737 5.313 5.712 89,213 +0.06(+0.99%)
Feb 01, 2024 6.300 6.286 5.432 5.656 263,847 -0.35(-5.83%)
Jan 31, 2024 5.604 6.577 5.292 6.006 426,584 +0.30(+5.28%)
Jan 30, 2024 6.118 6.234 5.614 5.705 246,680 -0.59(-9.34%)
Jan 29, 2024 6.755 6.965 5.684 6.293 1,204,226 +0.55(+9.63%)
Jan 26, 2024 5.670 5.810 5.428 5.740 256,986 +0.42(+7.89%)
Jan 25, 2024 5.600 5.449 5.145 5.320 10,421 -0.09(-1.68%)
Jan 24, 2024 5.646 5.646 5.250 5.411 9,005 -0.22(-3.98%)
Jan 23, 2024 5.345 5.691 5.330 5.635 14,438 +0.17(+3.21%)
Jan 22, 2024 5.338 5.565 5.250 5.460 9,407 +0.04(+0.65%)
Jan 19, 2024 5.330 5.425 5.075 5.425 22,221 +0.10(+1.97%)
Jan 18, 2024 5.688 5.719 5.250 5.320 35,943 -0.34(-6.06%)
Jan 17, 2024 5.565 5.947 5.460 5.663 38,526 +0.07(+1.19%)
Jan 16, 2024 6.090 6.090 5.407 5.596 34,815 -0.51(-8.37%)
Jan 12, 2024 5.775 6.125 5.677 6.107 35,410 +0.32(+5.57%)
Jan 11, 2024 6.143 6.143 5.600 5.785 53,058 -0.35(-5.76%)
Jan 10, 2024 6.758 6.864 5.737 6.139 113,552 -0.47(-7.15%)
Jan 09, 2024 7.000 8.358 6.492 6.612 561,559 +0.31(+4.94%)
Jan 08, 2024 6.384 7.000 5.152 6.300 97,741 -0.01(-0.11%)
Jan 05, 2024 6.055 6.524 5.999 6.307 44,500 +0.14(+2.27%)
Jan 04, 2024 6.300 6.475 5.933 6.167 29,171 -0.13(-2.11%)
Jan 03, 2024 6.685 7.000 6.230 6.300 50,829 -0.51(-7.50%)
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.