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: 4:10 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 (%)
Jun 28, 2024 2.410 2.460 2.190 2.210 65,583 -0.23(-9.43%)
Jun 27, 2024 2.140 2.470 2.135 2.440 139,026 +0.28(+12.96%)
Jun 26, 2024 2.090 2.170 2.080 2.160 42,713 +0.06(+2.86%)
Jun 25, 2024 2.110 2.270 2.050 2.100 222,167 -0.04(-1.87%)
Jun 24, 2024 2.130 2.230 2.102 2.140 50,207 +0.00(+0.00%)
Jun 21, 2024 2.290 2.320 2.140 2.140 56,506 -0.14(-6.14%)
Jun 20, 2024 2.230 2.340 2.180 2.280 74,383 -0.02(-0.87%)
Jun 18, 2024 2.610 2.630 2.250 2.300 280,262 -0.27(-10.51%)
Jun 17, 2024 2.450 3.140 2.400 2.570 834,603 +0.06(+2.39%)
Jun 14, 2024 2.500 2.690 2.230 2.510 349,770 -0.06(-2.33%)
Jun 13, 2024 2.780 2.800 2.550 2.570 150,244 -0.28(-9.82%)
Jun 12, 2024 2.820 2.900 2.760 2.850 31,268 +0.10(+3.64%)
Jun 11, 2024 2.830 2.872 2.750 2.750 34,523 -0.07(-2.48%)
Jun 10, 2024 2.750 2.950 2.710 2.820 70,834 +0.11(+4.06%)
Jun 07, 2024 3.000 3.000 2.710 2.710 120,621 -0.27(-9.06%)
Jun 06, 2024 2.840 3.150 2.700 2.980 171,177 +0.15(+5.30%)
Jun 05, 2024 2.880 2.969 2.740 2.830 90,963 -0.05(-1.74%)
Jun 04, 2024 3.130 3.200 2.880 2.880 182,453 -0.27(-8.57%)
Jun 03, 2024 3.440 3.450 3.100 3.150 173,745 -0.29(-8.43%)
May 31, 2024 3.350 3.550 3.080 3.440 314,914 -0.21(-5.68%)
May 30, 2024 3.500 4.102 3.500 3.647 569,475 -2.06(-36.11%)
May 29, 2024 4.984 6.300 4.620 5.708 1,377,009 +0.77(+15.67%)
May 28, 2024 4.875 5.128 4.641 4.935 267,511 +0.32(+6.98%)
May 24, 2024 4.977 5.159 4.588 4.613 279,104 -0.29(-5.86%)
May 23, 2024 4.746 5.390 4.505 4.900 358,933 +0.01(+0.14%)
May 22, 2024 4.550 5.215 4.340 4.893 308,538 +0.29(+6.39%)
May 21, 2024 5.250 5.250 4.207 4.599 576,509 -1.50(-24.66%)
May 20, 2024 5.600 8.050 4.550 6.104 4,504,120 +1.95(+47.05%)
May 17, 2024 5.250 9.079 3.668 4.151 3,861,964 -0.05(-1.17%)
May 16, 2024 3.615 4.431 3.167 4.200 915,694 +0.54(+14.83%)
May 15, 2024 3.150 3.675 3.045 3.658 345,367 +0.72(+24.40%)
May 14, 2024 2.825 3.108 2.625 2.940 62,507 +0.12(+4.09%)
May 13, 2024 2.825 2.860 2.765 2.825 32,772 +0.01(+0.37%)
May 10, 2024 3.031 3.031 2.804 2.814 52,436 -0.31(-9.97%)
May 09, 2024 3.220 3.220 2.940 3.126 36,308 +0.01(+0.34%)
May 08, 2024 2.954 3.220 2.919 3.115 46,025 +0.09(+2.89%)
May 07, 2024 3.203 3.287 2.695 3.027 433,573 -0.16(-4.95%)
May 06, 2024 3.395 3.395 3.055 3.185 20,418 -0.14(-4.11%)
May 03, 2024 3.203 3.500 3.150 3.321 42,288 +0.17(+5.44%)
May 02, 2024 3.150 3.154 2.975 3.150 15,584 +0.01(+0.45%)
May 01, 2024 2.800 3.185 2.768 3.136 38,051 +0.31(+10.89%)
Apr 30, 2024 2.800 2.870 2.632 2.828 33,179 -0.08(-2.65%)
Apr 29, 2024 3.150 3.010 2.730 2.905 22,028 +0.15(+5.33%)
Apr 26, 2024 2.699 3.045 2.695 2.758 72,429 +0.06(+2.34%)
Apr 25, 2024 2.628 2.761 2.587 2.695 15,098 -0.01(-0.39%)
Apr 24, 2024 2.730 2.765 2.520 2.705 29,037 +0.01(+0.39%)
Apr 23, 2024 2.461 2.768 2.380 2.695 44,886 +0.16(+6.21%)
Apr 22, 2024 2.916 3.010 2.275 2.538 118,355 -0.35(-12.01%)
Apr 19, 2024 2.933 3.010 2.720 2.884 49,001 -0.06(-1.90%)
Apr 18, 2024 2.800 3.006 2.671 2.940 100,916 +0.04(+1.33%)
Apr 17, 2024 3.500 3.500 2.817 2.901 385,305 +0.12(+4.28%)
Apr 16, 2024 2.866 2.866 2.489 2.783 52,872 -0.07(-2.45%)
Apr 15, 2024 3.070 3.178 2.853 2.853 47,650 -0.31(-9.85%)
Apr 12, 2024 2.943 3.213 2.943 3.164 19,750 +0.03(+0.89%)
Apr 11, 2024 3.290 3.308 3.115 3.136 38,570 -0.07(-2.08%)
Apr 10, 2024 3.290 3.290 3.154 3.203 34,616 +0.16(+5.29%)
Apr 09, 2024 3.357 3.357 2.870 3.042 63,883 -0.18(-5.65%)
Apr 08, 2024 3.497 3.500 3.150 3.224 57,108 -0.31(-8.90%)
Apr 05, 2024 3.773 3.773 3.493 3.538 54,643 -0.12(-3.35%)
Apr 04, 2024 3.626 3.797 3.556 3.661 59,657 +0.01(+0.29%)
Apr 03, 2024 3.654 3.654 3.535 3.651 54,644 +0.00(+0.10%)
Apr 02, 2024 3.728 3.763 3.580 3.647 42,499 -0.02(-0.67%)
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.