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 (%)
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 84.35 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%)
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.