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

Novabay Pharmaceuticals (NY: NBY )

0.0949 +0.0049 (+5.44%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2016 136.50 143.50 134.75 140.00 470 +2.45(+1.78%)
Oct 28, 2016 137.20 139.65 137.20 137.55 309 -4.20(-2.96%)
Oct 27, 2016 140.00 143.61 133.35 141.75 379 +1.75(+1.25%)
Oct 26, 2016 134.05 140.00 134.05 140.00 120 +5.25(+3.90%)
Oct 25, 2016 135.06 136.18 131.25 134.75 1,605 -3.50(-2.53%)
Oct 24, 2016 138.25 138.25 134.75 138.25 153 +1.05(+0.76%)
Oct 21, 2016 133.70 137.20 133.70 137.20 723 +2.45(+1.82%)
Oct 20, 2016 138.25 140.20 134.75 134.75 1,066 -5.25(-3.75%)
Oct 19, 2016 141.75 141.75 133.00 140.00 1,256 +3.50(+2.56%)
Oct 18, 2016 137.20 141.40 136.50 136.50 1,044 -0.35(-0.25%)
Oct 17, 2016 135.10 137.55 131.25 136.85 434 -0.35(-0.26%)
Oct 14, 2016 145.95 146.30 134.75 137.20 3,211 -8.40(-5.77%)
Oct 13, 2016 143.50 150.15 140.70 145.60 1,964 -1.75(-1.19%)
Oct 12, 2016 149.80 151.55 144.38 147.35 954 -3.85(-2.55%)
Oct 11, 2016 158.90 166.77 147.46 151.20 2,175 -8.40(-5.26%)
Oct 10, 2016 155.75 159.60 144.90 159.60 1,282 +8.05(+5.31%)
Oct 07, 2016 152.25 156.45 147.00 151.55 2,217 -2.10(-1.37%)
Oct 06, 2016 165.20 167.69 148.75 153.65 3,601 -9.45(-5.79%)
Oct 05, 2016 147.00 169.05 147.00 163.10 11,381 +16.80(+11.48%)
Oct 04, 2016 138.25 149.45 135.45 146.30 2,106 +6.65(+4.76%)
Oct 03, 2016 144.55 154.70 135.10 139.65 6,594 -3.85(-2.68%)
Sep 30, 2016 137.20 145.25 134.75 143.50 5,316 +5.95(+4.33%)
Sep 29, 2016 133.00 138.88 133.00 137.55 2,298 +2.80(+2.08%)
Sep 28, 2016 130.55 134.75 130.20 134.75 1,430 +3.85(+2.94%)
Sep 27, 2016 124.95 131.25 124.95 130.90 926 +4.55(+3.60%)
Sep 26, 2016 125.65 129.32 124.60 126.35 397 +1.05(+0.84%)
Sep 23, 2016 127.75 130.97 124.95 125.30 912 -4.90(-3.76%)
Sep 22, 2016 132.65 132.65 128.80 130.20 814 -0.70(-0.53%)
Sep 21, 2016 126.00 131.25 126.00 130.90 937 +4.55(+3.60%)
Sep 20, 2016 132.65 132.65 122.50 126.35 758 -6.30(-4.75%)
Sep 19, 2016 140.70 140.70 125.30 132.65 5,449 +10.85(+8.91%)
Sep 16, 2016 114.45 121.80 111.65 121.80 2,981 +8.40(+7.41%)
Sep 15, 2016 109.20 118.45 109.20 113.40 1,010 +2.10(+1.89%)
Sep 14, 2016 108.50 113.75 108.50 111.30 937 +3.85(+3.58%)
Sep 13, 2016 108.15 108.43 103.25 107.45 339 +2.45(+2.33%)
Sep 12, 2016 106.05 108.50 101.50 105.00 839 -1.40(-1.32%)
Sep 09, 2016 107.10 107.58 101.89 106.40 534 -1.75(-1.62%)
Sep 08, 2016 111.65 111.65 98.35 108.15 4,026 -3.50(-3.13%)
Sep 07, 2016 114.45 121.77 110.25 111.65 1,077 -4.55(-3.92%)
Sep 06, 2016 116.55 118.79 114.45 116.20 378 -0.70(-0.60%)
Sep 02, 2016 120.05 116.90 116.90 116.90 497 -3.50(-2.91%)
Sep 01, 2016 118.30 120.75 115.50 120.40 400 +1.40(+1.18%)
Aug 31, 2016 122.85 126.67 115.50 119.00 1,043 -3.85(-3.13%)
Aug 30, 2016 122.50 124.95 119.00 122.85 1,000 -2.80(-2.23%)
Aug 29, 2016 126.00 127.40 120.75 125.65 875 +0.70(+0.56%)
Aug 26, 2016 117.60 124.95 114.10 124.95 1,955 +7.00(+5.93%)
Aug 25, 2016 121.80 121.80 105.00 117.95 3,427 -4.20(-3.44%)
Aug 24, 2016 133.00 136.50 119.35 122.15 2,918 -10.15(-7.67%)
Aug 23, 2016 127.40 138.22 124.25 132.30 3,063 +4.55(+3.56%)
Aug 22, 2016 120.40 131.78 113.75 127.75 4,978 +4.20(+3.40%)
Aug 19, 2016 123.90 123.90 117.25 123.55 3,711 -1.40(-1.12%)
Aug 18, 2016 128.80 129.50 122.85 124.95 4,500 -4.90(-3.77%)
Aug 17, 2016 133.35 137.20 121.10 129.85 6,862 -6.65(-4.87%)
Aug 16, 2016 127.75 146.65 127.75 136.50 8,596 -11.55(-7.80%)
Aug 15, 2016 156.80 185.15 140.00 148.05 49,436 +3.15(+2.17%)
Aug 12, 2016 100.10 146.65 87.50 144.90 64,975 +59.15(+68.98%)
Aug 11, 2016 82.25 88.90 82.25 85.75 1,000 +2.45(+2.95%)
Aug 10, 2016 82.60 84.17 82.25 83.30 274 -0.35(-0.42%)
Aug 09, 2016 86.10 86.10 83.65 83.65 685 +0.35(+0.42%)
Aug 08, 2016 81.20 86.45 80.43 83.30 1,006 +1.05(+1.28%)
Aug 05, 2016 80.85 86.80 80.85 82.25 869 +0.35(+0.43%)
Aug 04, 2016 78.75 82.25 77.00 81.90 251 +4.62(+5.98%)
Aug 03, 2016 81.55 81.55 74.20 77.28 904 -3.92(-4.83%)
Aug 02, 2016 81.84 82.95 79.45 81.20 444 -0.84(-1.02%)
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.