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 (%)
Nov 30, 2023 10.50 11.45 10.31 10.51 4,947 +0.32(+3.16%)
Nov 29, 2023 10.31 10.50 9.800 10.19 4,109 -0.24(-2.28%)
Nov 28, 2023 10.51 10.59 10.32 10.43 1,679 +0.10(+0.98%)
Nov 27, 2023 10.72 11.11 10.26 10.32 5,181 -0.82(-7.35%)
Nov 24, 2023 10.70 11.15 10.61 11.14 942 +0.36(+3.38%)
Nov 22, 2023 10.88 10.88 10.57 10.78 1,684 -0.18(-1.60%)
Nov 21, 2023 11.21 11.34 10.73 10.96 1,249 -0.39(-3.42%)
Nov 20, 2023 11.69 11.69 11.09 11.34 1,509 -0.28(-2.41%)
Nov 17, 2023 11.90 11.90 10.85 11.62 721 +0.20(+1.75%)
Nov 16, 2023 11.97 12.07 11.06 11.42 671 -0.47(-3.97%)
Nov 15, 2023 11.55 12.07 11.20 11.90 1,292 +0.35(+3.00%)
Nov 14, 2023 10.76 11.55 10.54 11.55 1,444 +0.71(+6.52%)
Nov 13, 2023 10.85 11.25 10.50 10.84 3,192 -0.36(-3.25%)
Nov 10, 2023 11.67 11.90 11.13 11.21 1,740 -1.00(-8.23%)
Nov 09, 2023 11.59 12.21 11.59 12.21 2,109 +0.66(+5.73%)
Nov 08, 2023 11.90 12.58 11.55 11.55 1,537 -0.52(-4.35%)
Nov 07, 2023 12.59 12.77 11.73 12.07 830 +0.16(+1.35%)
Nov 06, 2023 12.25 12.78 11.78 11.91 990 -0.63(-5.02%)
Nov 03, 2023 11.90 12.84 11.90 12.54 2,932 +0.13(+1.07%)
Nov 02, 2023 12.24 12.41 11.88 12.41 1,101 +0.43(+3.62%)
Nov 01, 2023 11.90 12.34 11.90 11.98 649 -0.38(-3.06%)
Oct 31, 2023 12.20 12.50 11.72 12.36 734 +0.26(+2.14%)
Oct 30, 2023 11.83 12.25 11.56 12.10 2,483 -0.05(-0.37%)
Oct 27, 2023 11.90 12.25 11.21 12.14 2,906 +0.54(+4.68%)
Oct 26, 2023 11.55 11.72 10.92 11.60 2,646 +0.04(+0.30%)
Oct 25, 2023 12.52 12.60 11.20 11.56 4,401 -0.85(-6.88%)
Oct 24, 2023 12.25 12.93 11.91 12.42 4,500 +0.17(+1.40%)
Oct 23, 2023 12.46 12.48 11.70 12.25 1,674 -0.00(-0.03%)
Oct 20, 2023 12.95 13.20 11.99 12.25 2,484 -0.70(-5.43%)
Oct 19, 2023 13.30 13.51 12.87 12.95 834 -0.42(-3.12%)
Oct 18, 2023 13.44 14.00 13.12 13.37 2,321 -0.28(-2.05%)
Oct 17, 2023 13.60 14.08 13.02 13.65 3,408 -0.34(-2.40%)
Oct 16, 2023 13.86 14.18 13.05 13.99 2,293 +0.68(+5.13%)
Oct 13, 2023 13.31 13.67 12.95 13.30 2,917 +0.06(+0.48%)
Oct 12, 2023 13.69 14.00 12.98 13.24 3,045 +0.26(+1.97%)
Oct 11, 2023 14.35 14.35 11.90 12.98 4,848 -0.60(-4.43%)
Oct 10, 2023 14.35 14.51 13.47 13.59 2,561 -0.93(-6.39%)
Oct 09, 2023 15.26 15.26 14.05 14.51 2,103 -0.56(-3.71%)
Oct 06, 2023 15.40 15.40 15.05 15.07 1,850 +0.34(+2.28%)
Oct 05, 2023 15.24 15.44 14.70 14.74 1,549 -0.71(-4.60%)
Oct 04, 2023 15.05 15.75 15.05 15.45 1,266 +0.35(+2.34%)
Oct 03, 2023 15.40 15.96 15.05 15.10 1,318 -0.86(-5.42%)
Oct 02, 2023 15.05 16.10 15.13 15.96 1,468 +0.21(+1.33%)
Sep 29, 2023 16.44 16.94 15.40 15.75 2,064 -0.47(-2.87%)
Sep 28, 2023 16.96 17.39 16.16 16.22 2,564 -0.58(-3.48%)
Sep 27, 2023 16.77 17.74 16.52 16.80 4,924 -0.18(-1.03%)
Sep 26, 2023 16.80 17.50 15.96 16.98 7,355 +0.25(+1.46%)
Sep 25, 2023 16.01 17.08 15.96 16.73 4,716 +0.37(+2.25%)
Sep 22, 2023 15.05 16.45 14.74 16.36 6,160 +1.14(+7.50%)
Sep 21, 2023 15.31 15.40 14.53 15.22 7,491 -0.24(-1.58%)
Sep 20, 2023 16.10 16.10 15.22 15.47 7,968 -0.63(-3.93%)
Sep 19, 2023 16.03 16.41 15.54 16.10 12,201 -0.95(-5.56%)
Sep 18, 2023 17.50 17.50 15.93 17.05 16,235 -0.80(-4.49%)
Sep 15, 2023 17.82 18.55 17.25 17.85 16,341 +0.09(+0.51%)
Sep 14, 2023 18.90 19.57 17.50 17.76 107,025 +0.25(+1.40%)
Sep 13, 2023 17.95 18.55 16.98 17.51 34,891 -2.09(-10.64%)
Sep 12, 2023 20.30 20.50 18.56 19.60 72,003 -4.58(-18.96%)
Sep 11, 2023 40.60 44.80 23.07 24.18 1,628,372 +2.48(+11.45%)
Sep 08, 2023 21.00 21.70 20.65 21.70 951 +1.04(+5.05%)
Sep 07, 2023 20.16 21.70 20.12 20.66 2,060 -0.54(-2.56%)
Sep 06, 2023 20.30 21.35 20.34 21.20 1,603 +0.36(+1.71%)
Sep 05, 2023 20.12 21.70 20.12 20.84 2,009 +0.02(+0.08%)
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.