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

Novabay Pharmaceuticals (NY: NBY )

0.5100 -0.0199 (-3.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 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%)
Jun 15, 2023 23.80 24.47 23.10 23.62 2,319 -10.33(-30.41%)
May 08, 2023 34.65 34.65 32.90 33.95 2,452 +0.00(+0.00%)
May 05, 2023 35.70 37.45 33.60 33.95 2,951 -1.05(-3.00%)
May 04, 2023 37.10 37.10 34.30 35.00 2,173 -1.05(-2.91%)
May 03, 2023 40.25 40.25 35.57 36.05 2,081 -3.15(-8.04%)
May 02, 2023 40.60 40.60 37.80 39.20 1,889 +0.70(+1.82%)
May 01, 2023 40.25 40.95 38.15 38.50 2,724 -1.75(-4.35%)
Apr 28, 2023 42.00 42.70 38.15 40.25 4,596 -8.05(-16.67%)
Apr 27, 2023 49.70 49.70 47.60 48.30 865 +0.52(+1.10%)
Apr 26, 2023 47.95 49.35 46.20 47.77 944 +1.57(+3.41%)
Apr 25, 2023 46.55 48.30 43.75 46.20 2,038 -3.15(-6.38%)
Apr 24, 2023 48.30 53.20 44.10 49.35 8,997 -5.25(-9.62%)
Apr 21, 2023 67.55 68.25 53.20 54.60 114,562 +0.70(+1.31%)
Apr 20, 2023 57.75 58.10 52.85 53.90 275 -5.25(-8.88%)
Apr 19, 2023 59.85 60.32 58.44 59.15 104 -0.39(-0.65%)
Apr 18, 2023 64.75 64.75 58.80 59.54 62 -2.41(-3.89%)
Apr 17, 2023 65.10 65.10 61.95 61.95 296 -1.05(-1.67%)
Apr 14, 2023 55.65 66.50 53.20 63.00 3,542 +7.52(+13.55%)
Apr 13, 2023 52.50 55.65 52.50 55.48 215 +2.98(+5.68%)
Apr 12, 2023 55.30 55.30 52.50 52.50 231 -2.80(-5.06%)
Apr 11, 2023 53.90 56.00 53.90 55.30 150 +0.00(+0.00%)
Apr 10, 2023 56.70 56.70 53.55 55.30 109 -0.70(-1.25%)
Apr 06, 2023 56.35 59.15 56.00 56.00 81 -3.50(-5.88%)
Apr 05, 2023 59.50 60.55 58.10 59.50 199 +0.00(+0.00%)
Apr 04, 2023 58.80 60.29 58.12 59.50 144 -1.05(-1.73%)
Apr 03, 2023 60.20 60.55 58.45 60.55 167 +1.05(+1.76%)
Mar 31, 2023 56.00 59.50 54.28 59.50 354 -0.68(-1.13%)
Mar 30, 2023 56.00 60.20 55.65 60.18 634 +2.43(+4.21%)
Mar 29, 2023 56.35 60.90 56.35 57.75 500 +1.40(+2.48%)
Mar 28, 2023 58.80 58.80 55.30 56.35 158 -1.40(-2.42%)
Mar 27, 2023 56.35 57.75 55.30 57.75 408 +3.85(+7.14%)
Mar 24, 2023 50.79 53.90 50.79 53.90 226 +1.75(+3.36%)
Mar 23, 2023 56.00 56.00 52.15 52.15 177 -0.35(-0.67%)
Mar 22, 2023 54.16 54.38 51.80 52.50 79 -1.05(-1.96%)
Mar 21, 2023 51.80 54.60 51.80 53.55 136 +3.85(+7.75%)
Mar 20, 2023 51.80 51.80 48.30 49.70 347 -2.80(-5.33%)
Mar 17, 2023 52.15 53.84 49.35 52.50 537 -2.80(-5.06%)
Mar 16, 2023 59.50 59.50 52.53 55.30 325 +0.70(+1.28%)
Mar 15, 2023 59.15 59.15 53.55 54.60 320 +2.10(+4.00%)
Mar 14, 2023 58.10 58.10 52.50 52.50 199 +0.35(+0.67%)
Mar 13, 2023 59.15 61.25 48.65 52.15 1,667 -4.90(-8.59%)
Mar 10, 2023 61.60 63.70 56.00 57.05 1,300 -8.23(-12.60%)
Mar 09, 2023 71.05 73.15 64.05 65.28 490 -4.72(-6.75%)
Mar 08, 2023 72.10 76.30 70.00 70.00 229 -1.05(-1.48%)
Mar 07, 2023 76.65 77.35 69.65 71.05 274 -4.55(-6.02%)
Mar 06, 2023 71.75 76.30 71.75 75.60 262 -2.45(-3.14%)
Mar 03, 2023 77.39 78.40 76.30 78.05 106 +1.05(+1.36%)
Mar 02, 2023 78.75 78.75 75.60 77.00 176 -1.75(-2.22%)
Mar 01, 2023 79.10 82.89 78.75 78.75 235 -1.75(-2.17%)
Feb 28, 2023 91.00 91.00 77.70 80.50 849 +6.65(+9.00%)
Feb 27, 2023 74.55 78.75 73.85 73.85 359 -1.05(-1.40%)
Feb 24, 2023 73.50 75.25 73.15 74.90 110 -1.05(-1.38%)
Feb 23, 2023 75.95 75.95 71.75 75.95 186 -1.05(-1.36%)
Feb 22, 2023 77.70 79.10 77.00 77.00 52 -1.75(-2.22%)
Feb 21, 2023 78.75 80.50 77.35 78.75 118 -2.45(-3.02%)
Feb 17, 2023 79.80 81.20 77.00 81.20 228 +2.45(+3.11%)
Feb 16, 2023 81.20 84.00 78.75 78.75 867 -3.15(-3.85%)
Feb 15, 2023 79.80 84.00 78.75 81.90 549 +2.10(+2.63%)
Feb 14, 2023 80.15 83.30 77.38 79.80 369 +1.05(+1.33%)
Feb 13, 2023 76.30 80.50 76.30 78.75 240 +2.45(+3.21%)
Feb 10, 2023 80.50 80.50 76.30 76.30 453 -4.55(-5.63%)
Feb 09, 2023 77.00 84.00 77.00 80.85 1,013 +1.40(+1.76%)
Feb 08, 2023 82.78 82.78 76.65 79.45 424 -2.10(-2.58%)
Feb 07, 2023 86.80 87.50 80.15 81.55 735 -4.20(-4.90%)
Feb 06, 2023 86.45 86.45 84.02 85.75 127 -0.70(-0.81%)
Feb 03, 2023 90.65 90.65 84.70 86.45 532 -2.80(-3.14%)
Feb 02, 2023 84.35 91.70 84.35 89.25 934 +2.80(+3.24%)
Feb 01, 2023 90.30 90.30 81.91 86.45 1,126 -0.23(-0.26%)
Jan 31, 2023 81.20 87.50 81.20 86.68 1,062 +4.08(+4.94%)
Jan 30, 2023 84.35 85.40 81.55 82.60 1,634 +2.45(+3.06%)
Jan 27, 2023 69.30 80.85 69.30 80.15 2,896 +9.45(+13.37%)
Jan 26, 2023 70.70 74.90 68.95 70.70 1,014 -1.40(-1.94%)
Jan 25, 2023 76.65 76.65 71.40 72.10 1,800 -5.60(-7.21%)
Jan 24, 2023 78.05 84.25 76.47 77.70 1,912 -0.35(-0.45%)
Jan 23, 2023 75.95 79.45 75.60 78.05 432 +2.63(+3.49%)
Jan 20, 2023 74.20 78.40 72.23 75.42 554 +3.32(+4.61%)
Jan 19, 2023 78.40 78.40 71.22 72.10 895 -6.65(-8.44%)
Jan 18, 2023 87.50 88.20 75.25 78.75 1,422 -6.30(-7.41%)
Jan 17, 2023 84.35 92.75 79.45 85.05 6,411 +2.80(+3.40%)
Jan 13, 2023 77.00 86.45 74.55 82.25 1,689 +7.35(+9.81%)
Jan 12, 2023 70.00 76.30 70.00 74.90 1,774 +3.85(+5.42%)
Jan 11, 2023 64.75 75.25 64.75 71.05 2,621 -7.35(-9.38%)
Jan 10, 2023 65.45 79.45 62.30 78.40 2,880 +11.20(+16.67%)
Jan 09, 2023 70.00 70.35 66.50 67.20 1,282 -2.80(-4.00%)
Jan 06, 2023 73.85 75.20 70.00 70.00 1,114 -6.30(-8.26%)
Jan 05, 2023 74.90 77.00 73.85 76.30 743 +1.40(+1.87%)
Jan 04, 2023 93.10 93.10 72.97 74.90 2,974 -7.35(-8.94%)
Jan 03, 2023 73.50 84.00 71.40 82.25 7,886 +14.00(+20.51%)
Dec 30, 2022 47.95 70.35 47.60 68.25 18,388 +19.60(+40.29%)
Dec 29, 2022 45.15 56.00 45.15 48.65 3,405 +3.85(+8.59%)
Dec 28, 2022 43.40 45.85 43.40 44.80 208 +0.70(+1.59%)
Dec 27, 2022 49.00 49.35 43.75 44.10 479 -5.60(-11.27%)
Dec 23, 2022 52.15 52.15 48.30 49.70 420 -2.23(-4.29%)
Dec 22, 2022 50.05 52.49 50.05 51.93 350 +1.88(+3.75%)
Dec 21, 2022 49.70 51.80 47.25 50.05 767 +0.00(+0.00%)
Dec 20, 2022 49.00 52.15 47.60 50.05 684 -0.35(-0.69%)
Dec 19, 2022 58.45 58.45 46.20 50.40 1,395 -5.60(-10.00%)
Dec 16, 2022 58.10 63.00 55.44 56.00 1,344 -2.10(-3.61%)
Dec 15, 2022 61.25 61.25 56.00 58.10 830 -3.15(-5.14%)
Dec 14, 2022 58.80 66.15 55.30 61.25 5,209 +5.25(+9.38%)
Dec 13, 2022 56.00 58.10 54.25 56.00 706 +0.35(+0.63%)
Dec 12, 2022 58.45 58.80 55.41 55.65 1,430 -2.45(-4.22%)
Dec 09, 2022 63.00 63.00 57.40 58.10 1,146 -2.80(-4.60%)
Dec 08, 2022 61.25 65.45 59.85 60.90 654 +0.35(+0.58%)
Dec 07, 2022 62.30 63.35 59.50 60.55 643 -2.45(-3.89%)
Dec 06, 2022 67.20 67.20 62.65 63.00 703 -5.95(-8.63%)
Dec 05, 2022 71.05 73.15 66.85 68.95 905 -3.33(-4.60%)
Dec 02, 2022 74.55 75.39 71.40 72.28 1,390 -2.27(-3.05%)
Dec 01, 2022 73.85 75.95 73.50 74.55 547 +0.67(+0.90%)
Nov 30, 2022 80.50 80.50 70.03 73.88 1,960 -6.62(-8.22%)
Nov 29, 2022 81.90 84.70 78.05 80.50 922 +0.35(+0.44%)
Nov 28, 2022 79.80 82.95 78.75 80.15 528 +0.35(+0.44%)
Nov 25, 2022 86.80 89.25 78.75 79.80 965 -6.65(-7.69%)
Nov 23, 2022 82.60 88.90 82.60 86.45 1,681 +4.55(+5.56%)
Nov 22, 2022 78.75 87.15 75.95 81.90 6,565 +3.50(+4.46%)
Nov 21, 2022 72.80 79.10 70.00 78.40 4,726 +5.60(+7.69%)
Nov 18, 2022 73.85 76.12 72.10 72.80 1,456 -2.10(-2.80%)
Nov 17, 2022 86.80 87.15 70.70 74.90 2,602 -7.70(-9.32%)
Nov 16, 2022 96.25 99.40 82.56 82.60 4,014 -22.14(-21.14%)
Nov 15, 2022 101.67 126.91 98.37 104.74 8,312 -5.27(-4.79%)
Nov 14, 2022 112.70 112.70 103.64 110.00 703 +1.59(+1.47%)
Nov 11, 2022 110.25 111.47 103.02 108.41 627 +10.41(+10.62%)
Nov 10, 2022 105.11 116.38 86.61 98.00 865 -1.10(-1.11%)
Nov 09, 2022 109.27 109.27 98.00 99.10 962 -10.41(-9.51%)
Nov 08, 2022 122.38 122.99 106.82 109.52 620 -10.17(-8.50%)
Nov 07, 2022 124.58 124.95 115.52 119.68 811 -4.04(-3.27%)
Nov 04, 2022 130.46 130.46 115.52 123.72 522 -5.15(-3.99%)
Nov 03, 2022 127.89 133.16 122.99 128.87 469 +0.37(+0.29%)
Nov 02, 2022 134.14 134.14 123.23 128.50 344 -0.37(-0.28%)
Nov 01, 2022 132.54 140.88 125.56 128.87 1,014 -0.98(-0.75%)
Oct 31, 2022 134.75 140.88 125.69 129.85 770 -1.59(-1.21%)
Oct 28, 2022 126.79 142.84 125.56 131.44 1,345 +4.17(+3.27%)
Oct 27, 2022 132.67 133.53 122.50 127.28 1,687 -2.94(-2.26%)
Oct 26, 2022 112.82 142.59 112.82 130.22 5,417 +13.84(+11.89%)
Oct 25, 2022 119.07 119.07 105.59 116.38 1,038 -2.69(-2.26%)
Oct 24, 2022 122.50 126.05 110.25 119.07 1,304 +0.61(+0.52%)
Oct 21, 2022 115.39 122.13 114.29 118.46 817 -0.49(-0.41%)
Oct 20, 2022 128.01 130.83 113.92 118.95 1,636 -7.23(-5.73%)
Oct 19, 2022 129.85 134.50 123.60 126.17 2,631 -2.45(-1.90%)
Oct 18, 2022 134.75 139.65 118.21 128.62 5,097 +5.88(+4.79%)
Oct 17, 2022 147.00 147.00 121.28 122.75 1,925 -8.21(-6.27%)
Oct 14, 2022 118.83 131.69 118.83 130.95 1,824 +8.45(+6.90%)
Oct 13, 2022 122.50 122.50 116.38 122.50 670 +0.00(+0.00%)
Oct 12, 2022 111.84 124.09 110.25 122.50 1,371 +7.23(+6.27%)
Oct 11, 2022 110.25 122.25 111.72 115.27 642 -2.33(-1.98%)
Oct 10, 2022 122.50 128.50 112.45 117.60 781 -5.15(-4.19%)
Oct 07, 2022 134.75 134.75 117.60 122.75 2,254 -8.21(-6.27%)
Oct 06, 2022 134.75 139.16 124.95 130.95 3,835 -2.57(-1.93%)
Oct 05, 2022 134.75 139.16 130.46 133.53 1,538 +1.22(+0.93%)
Oct 04, 2022 140.38 143.81 129.85 132.30 3,404 -4.04(-2.96%)
Oct 03, 2022 134.75 153.12 129.85 136.34 2,026 +1.59(+1.18%)
Sep 30, 2022 139.90 143.94 123.72 134.75 1,016 -0.61(-0.45%)
Sep 29, 2022 147.00 147.12 132.30 135.36 990 -12.00(-8.15%)
Sep 28, 2022 145.78 153.12 137.20 147.37 1,016 +2.69(+1.86%)
Sep 27, 2022 144.79 153.12 134.75 144.67 933 +9.92(+7.36%)
Sep 26, 2022 136.47 146.51 128.50 134.75 805 +0.00(+0.00%)
Sep 23, 2022 149.21 149.21 125.32 134.75 1,445 -13.11(-8.86%)
Sep 22, 2022 159.13 159.13 142.10 147.86 1,011 -2.45(-1.63%)
Sep 21, 2022 147.37 147.37 140.88 150.31 1,237 +0.73(+0.49%)
Sep 20, 2022 159.25 166.23 140.88 149.57 1,152 -4.90(-3.17%)
Sep 19, 2022 161.70 171.38 144.55 154.47 2,413 -17.03(-9.93%)
Sep 16, 2022 189.88 189.88 153.12 171.50 2,561 -10.04(-5.53%)
Sep 15, 2022 196.00 204.82 177.62 181.54 1,173 -9.68(-5.06%)
Sep 14, 2022 232.75 230.30 185.59 191.22 1,617 -29.52(-13.37%)
Sep 13, 2022 220.50 228.46 217.93 220.75 371 +3.06(+1.41%)
Sep 12, 2022 220.38 220.38 211.56 217.68 627 -2.33(-1.06%)
Sep 09, 2022 221.48 232.87 197.84 220.01 2,461 -32.95(-13.03%)
Sep 08, 2022 250.39 258.84 245.25 252.96 155 +0.73(+0.29%)
Sep 07, 2022 269.50 278.69 241.20 252.23 868 -18.38(-6.79%)
Sep 06, 2022 275.62 283.22 269.87 270.60 56 -12.98(-4.58%)
Sep 02, 2022 281.75 287.88 275.62 283.59 180 +2.45(+0.87%)
Sep 01, 2022 292.77 293.88 275.62 281.14 118 -6.74(-2.34%)
Aug 31, 2022 290.32 304.54 279.30 287.88 184 +9.31(+3.34%)
Aug 30, 2022 291.55 291.55 272.07 278.56 124 -1.96(-0.70%)
Aug 29, 2022 295.23 295.23 269.62 280.52 233 -11.39(-3.90%)
Aug 26, 2022 294.00 303.68 282.73 291.92 147 -9.19(-3.05%)
Aug 25, 2022 294.61 317.27 294.61 301.11 119 +7.11(+2.42%)
Aug 24, 2022 281.75 308.82 281.75 294.00 152 -1.71(-0.58%)
Aug 23, 2022 305.64 318.50 294.12 295.71 182 -8.82(-2.90%)
Aug 22, 2022 309.80 328.30 282.36 304.54 124 -13.23(-4.16%)
Aug 19, 2022 322.18 329.52 307.23 317.76 73 -4.53(-1.41%)
Aug 18, 2022 314.70 330.75 306.25 322.30 138 +6.12(+1.94%)
Aug 17, 2022 318.99 333.32 304.17 316.17 147 -2.33(-0.73%)
Aug 16, 2022 331.98 343.00 296.69 318.50 794 -14.82(-4.45%)
Aug 15, 2022 332.34 343.00 321.81 333.32 175 -9.68(-2.82%)
Aug 12, 2022 370.32 372.28 320.70 343.00 715 -30.75(-8.23%)
Aug 11, 2022 379.75 391.88 361.25 373.75 728 -7.23(-1.90%)
Aug 10, 2022 367.50 386.12 357.94 380.98 505 +8.58(+2.30%)
Aug 09, 2022 380.49 415.64 372.03 372.40 1,412 -46.43(-11.09%)
Aug 08, 2022 343.00 442.23 343.00 418.83 5,014 +74.72(+21.72%)
Aug 05, 2022 332.59 355.25 330.63 344.10 575 +1.23(+0.36%)
Aug 04, 2022 323.40 354.02 307.72 342.88 1,065 +16.17(+4.95%)
Aug 03, 2022 318.50 355.25 319.73 326.71 328 -0.25(-0.08%)
Aug 02, 2022 318.50 338.71 281.75 326.95 274 +10.90(+3.45%)
Aug 01, 2022 306.25 335.53 306.25 316.05 627 +22.05(+7.50%)
Jul 29, 2022 274.03 317.89 269.50 294.00 1,291 +22.30(+8.21%)
Jul 28, 2022 288.12 288.24 263.38 271.70 166 +0.98(+0.36%)
Jul 27, 2022 281.75 293.88 258.48 270.73 99 -6.12(-2.21%)
Jul 26, 2022 291.31 300.12 268.52 276.85 159 -17.15(-5.83%)
Jul 25, 2022 306.25 306.25 257.25 294.00 378 +0.00(+0.00%)
Jul 22, 2022 324.62 324.62 279.06 294.00 237 -19.60(-6.25%)
Jul 21, 2022 355.25 355.25 312.74 313.60 438 +1.23(+0.39%)
Jul 20, 2022 306.25 355.25 306.25 312.38 373 +2.45(+0.79%)
Jul 19, 2022 322.18 341.77 300.49 309.93 398 -8.82(-2.77%)
Jul 18, 2022 316.66 343.00 309.93 318.75 136 +2.08(+0.66%)
Jul 15, 2022 343.00 343.00 309.93 316.66 321 +3.55(+1.13%)
Jul 14, 2022 313.97 328.18 294.61 313.11 310 -10.53(-3.26%)
Jul 13, 2022 330.75 343.00 306.25 323.64 236 -13.23(-3.93%)
Jul 12, 2022 319.24 337.00 311.15 336.88 177 +6.12(+1.85%)
Jul 11, 2022 379.87 391.75 330.75 330.75 529 -40.43(-10.89%)
Jul 08, 2022 335.04 411.72 330.75 371.18 485 -8.57(-2.26%)
Jul 07, 2022 355.25 379.75 331.49 379.75 728 +24.50(+6.90%)
Jul 06, 2022 355.25 355.62 335.53 355.25 341 +0.00(+0.00%)
Jul 05, 2022 312.87 360.39 312.87 355.25 774 +32.71(+10.14%)
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.