Skip to main content

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

Historical Prices

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.