Skip to main content

Novabay Pharmaceuticals (NY: NBY )

0.1047 -0.0065 (-5.85%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.98 23.98 23.10 23.50 8,700 -0.30(-1.25%)
Jun 29, 2021 24.03 24.14 23.45 23.80 16,606 -0.00(-0.01%)
Jun 28, 2021 24.15 24.22 23.63 23.80 9,744 -0.17(-0.72%)
Jun 25, 2021 23.80 24.15 23.62 23.97 14,912 +0.35(+1.47%)
Jun 24, 2021 23.71 24.89 23.17 23.62 44,313 +0.45(+1.95%)
Jun 23, 2021 23.48 23.96 23.07 23.17 25,929 -0.79(-3.30%)
Jun 22, 2021 24.77 25.20 23.23 23.96 46,035 -0.97(-3.87%)
Jun 21, 2021 24.89 28.70 24.19 24.93 272,926 -0.13(-0.52%)
Jun 18, 2021 24.76 30.70 24.50 25.06 161,194 +0.25(+1.02%)
Jun 17, 2021 26.60 26.60 24.50 24.81 19,668 -2.14(-7.95%)
Jun 16, 2021 25.90 27.29 24.50 26.95 40,298 +0.88(+3.36%)
Jun 15, 2021 25.55 26.25 25.45 26.07 13,775 +0.45(+1.78%)
Jun 14, 2021 25.82 26.77 25.45 25.62 14,020 +0.03(+0.11%)
Jun 11, 2021 26.11 26.91 25.20 25.59 15,259 -0.66(-2.51%)
Jun 10, 2021 26.16 26.43 25.55 26.25 9,506 +0.47(+1.82%)
Jun 09, 2021 25.90 26.77 25.52 25.78 17,093 +0.44(+1.74%)
Jun 08, 2021 25.90 26.88 24.85 25.34 20,556 -0.56(-2.15%)
Jun 07, 2021 25.20 28.00 24.15 25.90 40,215 +0.70(+2.78%)
Jun 04, 2021 24.50 25.20 24.16 25.20 21,893 +1.46(+6.15%)
Jun 03, 2021 23.80 24.15 23.45 23.74 28,631 -0.04(-0.18%)
Jun 02, 2021 24.15 24.50 23.45 23.78 22,597 -0.37(-1.52%)
Jun 01, 2021 24.50 24.85 23.85 24.15 11,759 -0.58(-2.36%)
May 28, 2021 24.46 24.93 24.43 24.73 10,525 +0.15(+0.60%)
May 27, 2021 23.45 24.68 23.45 24.58 15,579 +0.92(+3.87%)
May 26, 2021 23.10 24.55 23.10 23.67 20,178 +0.74(+3.24%)
May 25, 2021 23.45 23.55 22.40 22.93 16,510 -0.52(-2.24%)
May 24, 2021 24.15 24.15 23.17 23.45 13,149 -0.50(-2.09%)
May 21, 2021 24.50 24.50 23.87 23.95 7,446 -0.03(-0.13%)
May 20, 2021 23.66 24.06 23.53 23.98 7,712 +0.31(+1.32%)
May 19, 2021 23.45 23.80 23.12 23.67 9,999 -0.79(-3.25%)
May 18, 2021 23.10 25.55 23.10 24.46 22,864 +1.46(+6.36%)
May 17, 2021 23.80 24.31 22.75 23.00 13,865 -0.16(-0.71%)
May 14, 2021 22.40 23.37 21.99 23.17 6,575 +1.68(+7.82%)
May 13, 2021 23.46 24.14 21.49 21.49 14,587 -2.04(-8.66%)
May 12, 2021 24.98 24.98 23.52 23.52 7,850 -1.51(-6.03%)
May 11, 2021 22.75 25.55 22.23 25.03 11,814 -0.05(-0.21%)
May 10, 2021 25.20 26.95 23.98 25.08 27,774 -0.12(-0.46%)
May 07, 2021 25.20 25.55 24.85 25.20 18,380 -0.79(-3.03%)
May 06, 2021 26.60 27.21 25.73 25.99 16,231 -0.71(-2.65%)
May 05, 2021 26.95 27.96 26.47 26.69 7,470 -1.05(-3.80%)
May 04, 2021 27.81 28.00 26.39 27.75 10,983 -0.32(-1.13%)
May 03, 2021 28.63 29.04 27.12 28.07 13,286 -0.58(-2.04%)
Apr 30, 2021 29.05 29.05 28.00 28.65 26,228 +0.30(+1.06%)
Apr 29, 2021 27.30 28.35 27.30 28.35 7,605 +0.53(+1.89%)
Apr 28, 2021 28.36 28.63 27.41 27.82 7,045 -0.18(-0.63%)
Apr 27, 2021 28.70 28.70 28.00 28.00 8,258 -0.04(-0.15%)
Apr 26, 2021 28.14 28.70 27.65 28.04 13,771 +0.05(+0.16%)
Apr 23, 2021 27.40 28.83 26.60 28.00 21,417 +1.40(+5.25%)
Apr 22, 2021 26.60 27.30 26.25 26.60 12,286 +0.35(+1.33%)
Apr 21, 2021 25.55 26.95 24.85 26.25 19,321 +0.35(+1.35%)
Apr 20, 2021 26.60 27.29 25.56 25.90 12,706 -1.15(-4.26%)
Apr 19, 2021 25.55 27.09 25.20 27.05 20,145 +1.85(+7.35%)
Apr 16, 2021 26.60 26.91 24.85 25.20 31,554 -1.76(-6.52%)
Apr 15, 2021 27.60 28.65 26.96 26.96 17,679 -1.04(-3.72%)
Apr 14, 2021 28.00 28.70 26.60 28.00 20,217 -0.70(-2.44%)
Apr 13, 2021 29.05 29.05 27.30 28.70 24,278 -0.63(-2.15%)
Apr 12, 2021 30.45 30.80 29.16 29.33 25,382 -1.47(-4.77%)
Apr 09, 2021 31.50 31.50 30.20 30.80 14,925 -0.35(-1.12%)
Apr 08, 2021 31.50 32.20 31.05 31.15 18,442 -0.50(-1.59%)
Apr 07, 2021 32.20 33.11 31.17 31.65 26,607 -0.55(-1.70%)
Apr 06, 2021 32.87 34.15 31.93 32.20 46,989 -0.45(-1.39%)
Apr 05, 2021 34.64 34.64 32.38 32.66 18,790 -1.30(-3.81%)
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.