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 (%)
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%)
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.