Skip to main content

Novabay Pharmaceuticals (NY: NBY )

0.5153 +0.0053 (+1.04%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 21.00 21.52 19.95 20.12 3,602 -0.88(-4.20%)
Aug 30, 2023 21.80 22.05 21.00 21.00 884 -0.84(-3.85%)
Aug 29, 2023 20.53 22.23 20.53 21.84 1,597 +0.89(+4.23%)
Aug 28, 2023 21.35 22.05 20.16 20.95 5,802 -0.15(-0.71%)
Aug 25, 2023 22.07 22.40 20.99 21.11 2,957 -1.64(-7.23%)
Aug 24, 2023 22.98 23.48 20.65 22.75 3,886 -1.47(-6.07%)
Aug 23, 2023 24.15 26.21 22.05 24.22 16,699 +0.24(+1.02%)
Aug 22, 2023 21.70 27.74 20.70 23.98 43,823 +2.62(+12.26%)
Aug 21, 2023 21.39 22.23 20.69 21.36 1,311 +0.32(+1.53%)
Aug 18, 2023 21.00 21.63 20.70 21.04 1,350 +0.02(+0.12%)
Aug 17, 2023 22.16 22.16 20.65 21.01 2,028 -0.76(-3.49%)
Aug 16, 2023 21.70 22.40 20.77 21.77 2,870 +0.33(+1.55%)
Aug 15, 2023 21.00 22.60 20.30 21.44 1,415 +0.07(+0.31%)
Aug 14, 2023 21.00 22.72 20.65 21.37 2,765 -2.31(-9.74%)
Aug 11, 2023 25.86 25.86 22.41 23.68 1,251 -1.82(-7.14%)
Aug 10, 2023 24.50 25.75 23.80 25.50 4,565 +1.47(+6.10%)
Aug 09, 2023 23.10 24.11 23.10 24.03 2,496 +0.93(+4.03%)
Aug 08, 2023 23.45 23.80 22.05 23.10 1,803 +0.00(+0.00%)
Aug 07, 2023 23.62 23.80 20.72 23.10 5,037 -0.39(-1.65%)
Aug 04, 2023 24.15 25.14 23.48 23.49 4,373 -0.66(-2.74%)
Aug 03, 2023 24.79 25.20 23.81 24.15 696 -1.05(-4.17%)
Aug 02, 2023 24.85 25.20 23.33 25.20 3,202 -0.11(-0.41%)
Aug 01, 2023 25.55 25.55 24.15 25.30 2,900 +0.79(+3.24%)
Jul 31, 2023 25.61 25.61 24.50 24.51 2,690 -1.14(-4.46%)
Jul 28, 2023 25.68 25.90 24.50 25.66 1,299 +1.12(+4.56%)
Jul 27, 2023 25.55 25.55 24.54 24.54 656 -1.01(-3.96%)
Jul 26, 2023 25.13 25.55 24.46 25.55 1,219 -0.09(-0.35%)
Jul 25, 2023 25.30 25.83 24.85 25.64 1,635 -0.18(-0.69%)
Jul 24, 2023 26.60 26.60 25.08 25.82 1,909 -0.43(-1.65%)
Jul 21, 2023 26.58 27.12 25.90 26.25 1,262 -0.35(-1.32%)
Jul 20, 2023 26.60 26.93 25.69 26.60 1,090 +0.46(+1.74%)
Jul 19, 2023 26.25 26.60 24.50 26.14 1,912 -1.16(-4.23%)
Jul 18, 2023 25.02 27.30 25.02 27.30 3,414 +2.07(+8.18%)
Jul 17, 2023 27.29 27.30 24.95 25.23 2,067 -1.12(-4.25%)
Jul 14, 2023 26.60 27.30 24.55 26.36 4,671 -0.25(-0.92%)
Jul 13, 2023 28.00 28.00 26.53 26.60 4,391 +0.35(+1.33%)
Jul 12, 2023 25.90 27.65 25.55 26.25 7,850 +1.61(+6.52%)
Jul 11, 2023 24.25 25.95 24.15 24.64 2,160 +0.49(+2.04%)
Jul 10, 2023 23.10 24.50 22.96 24.15 2,705 +1.19(+5.18%)
Jul 07, 2023 24.11 24.46 22.82 22.96 3,618 -1.19(-4.93%)
Jul 06, 2023 24.85 25.41 21.70 24.15 4,564 -1.27(-4.98%)
Jul 05, 2023 25.90 25.98 25.27 25.42 1,981 -0.59(-2.27%)
Jul 03, 2023 26.60 26.60 25.20 26.01 3,442 -0.32(-1.21%)
Jun 30, 2023 27.37 27.37 25.23 26.33 4,377 -0.62(-2.31%)
Jun 29, 2023 27.48 28.18 25.80 26.95 6,192 +0.70(+2.67%)
Jun 28, 2023 26.25 28.00 25.55 26.25 8,360 +0.79(+3.11%)
Jun 27, 2023 30.10 30.10 23.21 25.46 16,850 -5.20(-16.96%)
Jun 26, 2023 30.10 34.22 28.39 30.66 80,413 +2.66(+9.50%)
Jun 23, 2023 25.35 28.00 25.08 28.00 6,851 +1.87(+7.14%)
Jun 22, 2023 25.80 26.21 24.50 26.13 4,519 -0.47(-1.75%)
Jun 21, 2023 26.23 26.60 24.67 26.60 4,176 +0.71(+2.76%)
Jun 20, 2023 24.15 26.25 24.15 25.89 6,877 +2.09(+8.76%)
Jun 16, 2023 24.15 25.55 23.80 23.80 5,170 +0.18(+0.74%)
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.