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

Novabay Pharmaceuticals (NY: NBY )

0.0891 -0.0005 (-0.56%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 2, 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 (%)
Jul 31, 2019 45.50 48.65 43.40 46.90 16,431 +1.05(+2.29%)
Jul 30, 2019 42.70 45.85 42.70 45.85 30,555 -2.10(-4.38%)
Jul 29, 2019 50.75 56.00 43.05 47.95 353,451 +12.25(+34.31%)
Jul 26, 2019 38.50 39.34 34.83 35.70 15,282 -3.50(-8.93%)
Jul 25, 2019 39.55 39.98 38.85 39.20 1,328 -0.35(-0.88%)
Jul 24, 2019 38.85 39.90 38.50 39.55 1,980 +0.70(+1.80%)
Jul 23, 2019 41.30 42.00 38.85 38.85 4,652 -2.10(-5.13%)
Jul 22, 2019 39.55 41.30 37.45 40.95 6,674 +0.70(+1.74%)
Jul 19, 2019 36.75 42.70 36.75 40.25 15,637 +2.40(+6.33%)
Jul 18, 2019 44.80 44.80 36.75 37.85 11,857 -6.25(-14.17%)
Jul 17, 2019 44.80 46.20 43.40 44.10 9,812 -2.45(-5.26%)
Jul 16, 2019 47.95 49.27 44.10 46.55 10,612 -2.45(-5.00%)
Jul 15, 2019 49.00 51.47 48.30 49.00 7,343 +0.00(+0.00%)
Jul 12, 2019 48.65 51.45 48.30 49.00 4,234 -1.75(-3.45%)
Jul 11, 2019 53.20 53.55 47.25 50.75 16,715 -3.85(-7.05%)
Jul 10, 2019 57.05 57.05 53.20 54.60 9,268 -1.09(-1.96%)
Jul 09, 2019 56.00 59.15 54.60 55.69 9,280 -1.29(-2.27%)
Jul 08, 2019 56.00 58.10 55.65 56.98 8,638 -0.77(-1.33%)
Jul 05, 2019 57.05 60.20 57.05 57.75 10,280 +1.75(+3.12%)
Jul 03, 2019 54.60 57.75 54.25 56.00 9,991 -0.35(-0.62%)
Jul 02, 2019 60.55 61.95 56.00 56.35 14,354 -4.20(-6.94%)
Jul 01, 2019 63.00 65.45 60.20 60.55 24,635 +1.40(+2.37%)
Jun 28, 2019 60.90 61.95 58.80 59.15 9,225 -1.40(-2.31%)
Jun 27, 2019 58.80 61.25 58.10 60.55 15,361 +1.75(+2.98%)
Jun 26, 2019 60.20 61.60 58.10 58.80 16,967 -2.80(-4.55%)
Jun 25, 2019 62.30 64.75 58.45 61.60 21,777 -2.10(-3.30%)
Jun 24, 2019 69.30 69.30 61.60 63.70 30,188 -3.50(-5.21%)
Jun 21, 2019 70.00 72.45 67.20 67.20 34,282 -4.20(-5.88%)
Jun 20, 2019 66.85 73.50 66.50 71.40 66,947 +2.45(+3.55%)
Jun 19, 2019 64.05 78.40 64.05 68.95 101,724 +0.35(+0.51%)
Jun 18, 2019 56.70 71.75 56.70 68.60 97,710 +7.35(+12.00%)
Jun 17, 2019 60.55 66.85 53.20 61.25 73,993 +3.15(+5.42%)
Jun 14, 2019 72.10 72.80 56.70 58.10 135,022 -14.35(-19.81%)
Jun 13, 2019 65.45 79.80 64.05 72.45 230,797 -2.45(-3.27%)
Jun 12, 2019 68.95 83.65 56.35 74.90 325,822 +1.05(+1.42%)
Jun 11, 2019 141.40 141.40 70.00 73.85 888,804 -34.65(-31.94%)
Jun 10, 2019 38.50 126.00 31.15 108.50 1,505,167 +97.37(+874.84%)
Jun 07, 2019 11.55 11.55 10.87 11.13 5,297 -0.07(-0.62%)
Jun 06, 2019 11.20 12.23 10.61 11.20 26,287 +0.38(+3.56%)
Jun 05, 2019 10.85 13.30 10.50 10.81 52,386 -0.06(-0.58%)
Jun 04, 2019 10.85 11.87 10.50 10.88 27,684 +0.08(+0.75%)
Jun 03, 2019 13.96 13.96 10.50 10.80 39,155 -4.25(-28.26%)
May 31, 2019 10.79 16.45 10.24 15.05 87,062 +4.52(+42.86%)
May 30, 2019 12.01 12.01 10.50 10.54 14,398 -1.37(-11.47%)
May 29, 2019 11.20 12.95 10.50 11.90 20,117 +1.40(+13.33%)
May 28, 2019 10.29 12.30 9.450 10.50 19,824 +0.70(+7.14%)
May 24, 2019 10.15 11.20 9.450 9.800 6,054 -0.64(-6.10%)
May 23, 2019 9.947 14.00 9.450 10.44 48,468 +0.38(+3.76%)
May 22, 2019 9.800 11.19 9.135 10.06 13,591 -1.49(-12.94%)
May 21, 2019 12.25 12.82 10.88 11.55 6,360 -0.56(-4.62%)
May 20, 2019 12.97 14.02 10.95 12.11 27,837 -1.47(-10.84%)
May 17, 2019 12.95 14.70 12.76 13.59 11,620 -1.11(-7.57%)
May 16, 2019 16.45 17.50 12.67 14.70 39,982 -3.50(-19.23%)
May 15, 2019 21.00 21.35 17.15 18.20 52,323 -7.35(-28.77%)
May 14, 2019 13.65 30.45 13.65 25.55 513,589 +15.40(+151.72%)
May 13, 2019 17.50 17.50 8.050 10.15 14,221 -4.55(-30.95%)
May 10, 2019 21.00 21.17 14.42 14.70 7,288 -5.25(-26.32%)
May 09, 2019 31.50 31.50 19.25 19.95 16,237 -10.12(-33.65%)
May 08, 2019 29.40 33.78 27.10 30.07 5,377 +4.01(+15.41%)
May 07, 2019 33.32 33.42 25.58 26.05 5,337 -7.20(-21.64%)
May 06, 2019 36.40 36.40 32.90 33.25 495 -3.15(-8.65%)
May 03, 2019 36.75 36.75 36.40 36.40 514 +0.13(+0.35%)
May 02, 2019 34.48 42.70 34.30 36.27 6,145 +1.80(+5.22%)
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.