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 (%)
Jun 28, 2019 2132 2168 2058 2070 263 -49.00(-2.31%)
Jun 27, 2019 2058 2144 2034 2119 438 +61.25(+2.98%)
Jun 26, 2019 2107 2156 2034 2058 484 -98.00(-4.55%)
Jun 25, 2019 2180 2266 2046 2156 622 -73.50(-3.30%)
Jun 24, 2019 2426 2426 2156 2230 862 -122.50(-5.21%)
Jun 21, 2019 2450 2536 2352 2352 979 -147.00(-5.88%)
Jun 20, 2019 2340 2572 2328 2499 1,912 +85.75(+3.55%)
Jun 19, 2019 2242 2744 2242 2413 2,906 +12.25(+0.51%)
Jun 18, 2019 1984 2511 1984 2401 2,791 +257.25(+12.00%)
Jun 17, 2019 2119 2340 1862 2144 2,114 +110.25(+5.42%)
Jun 14, 2019 2524 2548 1984 2034 3,857 -502.25(-19.81%)
Jun 13, 2019 2291 2793 2242 2536 6,594 -85.75(-3.27%)
Jun 12, 2019 2413 2928 1972 2622 9,309 +36.75(+1.42%)
Jun 11, 2019 4949 4949 2450 2585 25,394 -1212.75(-31.94%)
Jun 10, 2019 1348 4410 1090 3798 43,004 +3407.95(+874.84%)
Jun 07, 2019 404.25 404.25 380.36 389.55 151 -2.45(-0.62%)
Jun 06, 2019 392.00 428.01 371.18 392.00 751 +13.48(+3.56%)
Jun 05, 2019 379.63 465.50 367.50 378.52 1,496 -2.21(-0.58%)
Jun 04, 2019 379.75 415.27 367.50 380.73 790 +2.82(+0.75%)
Jun 03, 2019 488.77 488.77 367.50 377.91 1,118 -148.84(-28.26%)
May 31, 2019 377.55 575.75 358.31 526.75 2,487 +158.02(+42.86%)
May 30, 2019 420.42 420.42 367.50 368.73 411 -47.77(-11.47%)
May 29, 2019 392.00 453.25 367.50 416.50 574 +49.00(+13.33%)
May 28, 2019 360.15 430.34 330.75 367.50 566 +24.50(+7.14%)
May 24, 2019 355.25 392.00 330.75 343.00 172 -22.30(-6.10%)
May 23, 2019 348.14 490.00 330.75 365.30 1,384 +13.23(+3.76%)
May 22, 2019 343.00 391.75 319.73 352.06 388 -52.31(-12.94%)
May 21, 2019 428.75 448.84 380.98 404.37 181 -19.60(-4.62%)
May 20, 2019 453.86 490.61 383.30 423.97 795 -51.57(-10.84%)
May 17, 2019 453.25 514.50 446.51 475.55 332 -38.95(-7.57%)
May 16, 2019 575.75 612.50 443.45 514.50 1,142 -122.50(-19.23%)
May 15, 2019 735.00 747.25 600.25 637.00 1,494 -257.25(-28.77%)
May 14, 2019 477.75 1066 477.75 894.25 14,673 +539.00(+151.72%)
May 13, 2019 612.50 612.50 281.75 355.25 406 -159.25(-30.95%)
May 10, 2019 735.00 741.00 504.82 514.50 208 -183.75(-26.32%)
May 09, 2019 1102 1102 673.75 698.25 463 -354.15(-33.65%)
May 08, 2019 1029 1182 948.64 1052 153 +140.51(+15.41%)
May 07, 2019 1166 1170 895.23 911.89 152 -251.86(-21.64%)
May 06, 2019 1274 1274 1152 1164 14 -110.25(-8.65%)
May 03, 2019 1286 1286 1274 1274 14 +4.41(+0.35%)
May 02, 2019 1207 1494 1200 1270 175 +62.97(+5.22%)
May 01, 2019 1218 1225 1206 1207 3 +6.12(+0.51%)
Apr 30, 2019 1225 1225 1200 1200 13 -36.75(-2.97%)
Apr 29, 2019 1213 1250 1207 1237 23 +24.50(+2.02%)
Apr 26, 2019 1210 1213 1210 1213 8 +12.25(+1.02%)
Apr 25, 2019 1225 1250 1200 1200 18 -85.75(-6.67%)
Apr 24, 2019 1200 1298 1203 1286 10 +61.25(+5.00%)
Apr 23, 2019 1317 1335 1201 1225 22 -36.75(-2.91%)
Apr 22, 2019 1348 1348 1237 1262 5 -85.75(-6.36%)
Apr 18, 2019 1225 1348 1225 1348 6 +147.00(+12.24%)
Apr 17, 2019 1286 1286 1200 1200 6 -122.50(-9.26%)
Apr 16, 2019 1323 1323 1194 1323 11 +12.25(+0.93%)
Apr 15, 2019 1194 1678 1194 1311 138 +113.31(+9.46%)
Apr 12, 2019 1262 1262 1188 1197 18 -124.70(-9.43%)
Apr 11, 2019 1311 1323 1237 1322 5 -13.11(-0.98%)
Apr 10, 2019 1298 1384 1298 1335 1 +67.50(+5.32%)
Apr 09, 2019 1335 1360 1237 1268 5 -72.77(-5.43%)
Apr 08, 2019 1293 1401 1286 1341 17 +29.77(+2.27%)
Apr 05, 2019 1200 1311 1182 1311 16 +134.75(+11.46%)
Apr 04, 2019 1213 1213 1152 1176 11 +61.25(+5.49%)
Apr 03, 2019 1102 1164 1041 1115 23 -73.50(-6.19%)
Apr 02, 2019 1225 1311 895.84 1188 77 -220.50(-15.65%)
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.