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

Novabay Pharmaceuticals (NY: NBY )

0.0830 +0.0030 (+3.75%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 1, 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, 2023 0.3486 0.3571 0.3350 0.3530 25,710 +0.01(+2.14%)
Oct 30, 2023 0.3379 0.3499 0.3303 0.3456 86,923 -0.00(-0.37%)
Oct 27, 2023 0.3400 0.3499 0.3202 0.3469 101,738 +0.02(+4.68%)
Oct 26, 2023 0.3300 0.3350 0.3119 0.3314 92,624 +0.00(+0.30%)
Oct 25, 2023 0.3576 0.3599 0.3200 0.3304 154,039 -0.02(-6.88%)
Oct 24, 2023 0.3500 0.3694 0.3403 0.3548 157,519 +0.00(+1.40%)
Oct 23, 2023 0.3560 0.3565 0.3343 0.3499 58,597 -0.00(-0.03%)
Oct 20, 2023 0.3700 0.3770 0.3425 0.3500 86,945 -0.02(-5.43%)
Oct 19, 2023 0.3801 0.3860 0.3677 0.3701 29,204 -0.01(-3.12%)
Oct 18, 2023 0.3840 0.4000 0.3750 0.3820 81,250 -0.01(-2.05%)
Oct 17, 2023 0.3885 0.4023 0.3720 0.3900 119,309 -0.01(-2.40%)
Oct 16, 2023 0.3960 0.4050 0.3730 0.3996 80,289 +0.02(+5.13%)
Oct 13, 2023 0.3802 0.3906 0.3701 0.3801 102,100 +0.00(+0.48%)
Oct 12, 2023 0.3910 0.4000 0.3710 0.3783 106,608 +0.01(+1.97%)
Oct 11, 2023 0.4099 0.4099 0.3401 0.3710 169,700 -0.02(-4.43%)
Oct 10, 2023 0.4100 0.4147 0.3850 0.3882 89,648 -0.03(-6.39%)
Oct 09, 2023 0.4360 0.4360 0.4015 0.4147 73,628 -0.02(-3.71%)
Oct 06, 2023 0.4400 0.4400 0.4301 0.4307 64,761 +0.01(+2.28%)
Oct 05, 2023 0.4355 0.4410 0.4200 0.4211 54,219 -0.02(-4.60%)
Oct 04, 2023 0.4300 0.4500 0.4300 0.4414 44,319 +0.01(+2.34%)
Oct 03, 2023 0.4400 0.4560 0.4300 0.4313 46,148 -0.02(-5.42%)
Oct 02, 2023 0.4300 0.4600 0.4322 0.4560 51,413 +0.01(+1.33%)
Sep 29, 2023 0.4698 0.4839 0.4400 0.4500 72,271 -0.01(-2.87%)
Sep 28, 2023 0.4847 0.4970 0.4616 0.4633 89,768 -0.02(-3.48%)
Sep 27, 2023 0.4790 0.5068 0.4720 0.4800 172,347 -0.01(-1.03%)
Sep 26, 2023 0.4800 0.5000 0.4560 0.4850 257,451 +0.01(+1.46%)
Sep 25, 2023 0.4575 0.4880 0.4560 0.4780 165,067 +0.01(+2.25%)
Sep 22, 2023 0.4299 0.4700 0.4212 0.4675 215,620 +0.03(+7.50%)
Sep 21, 2023 0.4374 0.4399 0.4150 0.4349 262,207 -0.01(-1.58%)
Sep 20, 2023 0.4600 0.4600 0.4350 0.4419 278,889 -0.02(-3.93%)
Sep 19, 2023 0.4580 0.4690 0.4439 0.4600 427,036 -0.03(-5.56%)
Sep 18, 2023 0.5000 0.5000 0.4550 0.4871 568,246 -0.02(-4.49%)
Sep 15, 2023 0.5091 0.5299 0.4930 0.5100 571,946 +0.00(+0.51%)
Sep 14, 2023 0.5400 0.5590 0.5000 0.5074 3,745,888 +0.01(+1.40%)
Sep 13, 2023 0.5128 0.5300 0.4850 0.5004 1,221,198 -0.06(-10.64%)
Sep 12, 2023 0.5800 0.5858 0.5303 0.5600 2,520,112 -0.13(-18.96%)
Sep 11, 2023 1.160 1.280 0.6590 0.6910 56,993,032 +0.07(+11.45%)
Sep 08, 2023 0.6000 0.6200 0.5900 0.6200 33,293 +0.03(+5.05%)
Sep 07, 2023 0.5760 0.6199 0.5750 0.5902 72,102 -0.02(-2.56%)
Sep 06, 2023 0.5800 0.6100 0.5810 0.6057 56,117 +0.01(+1.71%)
Sep 05, 2023 0.5750 0.6200 0.5750 0.5955 70,340 +0.00(+0.08%)
Sep 01, 2023 0.5680 0.6100 0.5680 0.5950 56,611 +0.02(+3.51%)
Aug 31, 2023 0.6000 0.6150 0.5700 0.5748 126,078 -0.03(-4.20%)
Aug 30, 2023 0.6230 0.6300 0.6000 0.6000 30,941 -0.02(-3.85%)
Aug 29, 2023 0.5866 0.6350 0.5866 0.6240 55,900 +0.03(+4.23%)
Aug 28, 2023 0.6100 0.6299 0.5760 0.5987 203,096 -0.00(-0.71%)
Aug 25, 2023 0.6305 0.6400 0.5998 0.6030 103,508 -0.05(-7.23%)
Aug 24, 2023 0.6565 0.6710 0.5900 0.6500 136,028 -0.04(-6.07%)
Aug 23, 2023 0.6900 0.7488 0.6300 0.6920 584,478 +0.01(+1.02%)
Aug 22, 2023 0.6200 0.7926 0.5913 0.6850 1,533,808 +0.07(+12.26%)
Aug 21, 2023 0.6110 0.6352 0.5911 0.6102 45,891 +0.01(+1.53%)
Aug 18, 2023 0.6000 0.6180 0.5913 0.6010 47,281 +0.00(+0.12%)
Aug 17, 2023 0.6330 0.6330 0.5900 0.6003 70,990 -0.02(-3.49%)
Aug 16, 2023 0.6199 0.6400 0.5933 0.6220 100,455 +0.01(+1.55%)
Aug 15, 2023 0.6000 0.6456 0.5800 0.6125 49,546 +0.00(+0.31%)
Aug 14, 2023 0.6000 0.6492 0.5900 0.6106 96,777 -0.07(-9.74%)
Aug 11, 2023 0.7390 0.7390 0.6403 0.6765 43,797 -0.05(-7.14%)
Aug 10, 2023 0.7001 0.7356 0.6800 0.7285 159,807 +0.04(+6.10%)
Aug 09, 2023 0.6600 0.6889 0.6600 0.6866 87,390 +0.03(+4.03%)
Aug 08, 2023 0.6699 0.6800 0.6301 0.6600 63,128 +0.00(+0.00%)
Aug 07, 2023 0.6750 0.6800 0.5920 0.6600 176,306 -0.01(-1.65%)
Aug 04, 2023 0.6900 0.7184 0.6710 0.6711 153,074 -0.02(-2.74%)
Aug 03, 2023 0.7084 0.7200 0.6802 0.6900 24,371 -0.03(-4.17%)
Aug 02, 2023 0.7100 0.7200 0.6667 0.7200 112,071 -0.00(-0.41%)
Aug 01, 2023 0.7300 0.7300 0.6901 0.7230 101,501 +0.02(+3.24%)
Jul 31, 2023 0.7317 0.7317 0.7000 0.7003 94,166 -0.03(-4.46%)
Jul 28, 2023 0.7337 0.7400 0.7001 0.7330 45,479 +0.03(+4.56%)
Jul 27, 2023 0.7300 0.7300 0.7010 0.7010 22,965 -0.03(-3.96%)
Jul 26, 2023 0.7181 0.7300 0.6988 0.7299 42,696 -0.00(-0.35%)
Jul 25, 2023 0.7230 0.7380 0.7100 0.7325 57,237 -0.01(-0.69%)
Jul 24, 2023 0.7600 0.7600 0.7167 0.7376 66,824 -0.01(-1.65%)
Jul 21, 2023 0.7595 0.7750 0.7400 0.7500 44,188 -0.01(-1.32%)
Jul 20, 2023 0.7600 0.7695 0.7339 0.7600 38,157 +0.01(+1.74%)
Jul 19, 2023 0.7500 0.7600 0.7000 0.7470 66,926 -0.03(-4.23%)
Jul 18, 2023 0.7150 0.7800 0.7150 0.7800 119,501 +0.06(+8.18%)
Jul 17, 2023 0.7796 0.7800 0.7130 0.7210 72,375 -0.03(-4.25%)
Jul 14, 2023 0.7600 0.7800 0.7013 0.7530 163,504 -0.01(-0.92%)
Jul 13, 2023 0.8000 0.8000 0.7580 0.7600 153,690 +0.01(+1.33%)
Jul 12, 2023 0.7400 0.7899 0.7300 0.7500 274,759 +0.05(+6.52%)
Jul 11, 2023 0.6930 0.7413 0.6900 0.7041 75,625 +0.01(+2.04%)
Jul 10, 2023 0.6600 0.7000 0.6560 0.6900 94,689 +0.03(+5.18%)
Jul 07, 2023 0.6888 0.6989 0.6520 0.6560 126,662 -0.03(-4.93%)
Jul 06, 2023 0.7100 0.7260 0.6201 0.6900 159,742 -0.04(-4.98%)
Jul 05, 2023 0.7400 0.7423 0.7221 0.7262 69,364 -0.02(-2.27%)
Jul 03, 2023 0.7600 0.7600 0.7200 0.7431 120,501 -0.01(-1.21%)
Jun 30, 2023 0.7820 0.7820 0.7210 0.7522 153,202 -0.02(-2.31%)
Jun 29, 2023 0.7850 0.8050 0.7370 0.7700 216,754 +0.02(+2.67%)
Jun 28, 2023 0.7500 0.8000 0.7300 0.7500 292,603 +0.02(+3.11%)
Jun 27, 2023 0.8599 0.8599 0.6632 0.7274 589,767 -0.15(-16.96%)
Jun 26, 2023 0.8600 0.9778 0.8110 0.8760 2,814,458 +0.08(+9.50%)
Jun 23, 2023 0.7243 0.8000 0.7167 0.8000 239,805 +0.05(+7.14%)
Jun 22, 2023 0.7372 0.7489 0.7000 0.7467 158,173 -0.01(-1.75%)
Jun 21, 2023 0.7495 0.7600 0.7049 0.7600 146,171 +0.02(+2.76%)
Jun 20, 2023 0.6900 0.7499 0.6900 0.7396 240,722 +0.06(+8.76%)
Jun 16, 2023 0.6900 0.7300 0.6800 0.6800 180,959 +0.01(+0.74%)
Jun 15, 2023 0.6800 0.6991 0.6601 0.6750 81,172 -0.29(-30.41%)
May 08, 2023 0.9900 0.9900 0.9400 0.9700 85,840 +0.00(+0.00%)
May 05, 2023 1.020 1.070 0.9600 0.9700 103,318 -0.03(-3.00%)
May 04, 2023 1.060 1.060 0.9800 1.000 76,060 -0.03(-2.91%)
May 03, 2023 1.150 1.150 1.016 1.030 72,849 -0.09(-8.04%)
May 02, 2023 1.160 1.160 1.080 1.120 66,120 +0.02(+1.82%)
May 01, 2023 1.150 1.170 1.090 1.100 95,373 -0.05(-4.35%)
Apr 28, 2023 1.200 1.220 1.090 1.150 160,882 -0.23(-16.67%)
Apr 27, 2023 1.420 1.420 1.360 1.380 30,288 +0.01(+1.10%)
Apr 26, 2023 1.370 1.410 1.320 1.365 33,073 +0.04(+3.41%)
Apr 25, 2023 1.330 1.380 1.250 1.320 71,354 -0.09(-6.38%)
Apr 24, 2023 1.380 1.520 1.260 1.410 314,903 -0.15(-9.62%)
Apr 21, 2023 1.930 1.950 1.520 1.560 4,009,700 +0.02(+1.31%)
Apr 20, 2023 1.650 1.660 1.510 1.540 9,654 -0.15(-8.88%)
Apr 19, 2023 1.710 1.724 1.670 1.690 3,646 -0.01(-0.65%)
Apr 18, 2023 1.850 1.850 1.680 1.701 2,172 -0.07(-3.89%)
Apr 17, 2023 1.860 1.860 1.770 1.770 10,361 -0.03(-1.67%)
Apr 14, 2023 1.590 1.900 1.520 1.800 123,977 +0.21(+13.55%)
Apr 13, 2023 1.500 1.590 1.500 1.585 7,558 +0.09(+5.68%)
Apr 12, 2023 1.580 1.580 1.500 1.500 8,093 -0.08(-5.06%)
Apr 11, 2023 1.540 1.600 1.540 1.580 5,263 +0.00(+0.00%)
Apr 10, 2023 1.620 1.620 1.530 1.580 3,815 -0.02(-1.25%)
Apr 06, 2023 1.610 1.690 1.600 1.600 2,843 -0.10(-5.88%)
Apr 05, 2023 1.700 1.730 1.660 1.700 6,970 +0.00(+0.00%)
Apr 04, 2023 1.680 1.722 1.661 1.700 5,051 -0.03(-1.73%)
Apr 03, 2023 1.720 1.730 1.670 1.730 5,864 +0.03(+1.76%)
Mar 31, 2023 1.600 1.700 1.551 1.700 12,402 -0.02(-1.13%)
Mar 30, 2023 1.600 1.720 1.590 1.720 22,206 +0.07(+4.21%)
Mar 29, 2023 1.610 1.740 1.610 1.650 17,527 +0.04(+2.48%)
Mar 28, 2023 1.680 1.680 1.580 1.610 5,535 -0.04(-2.42%)
Mar 27, 2023 1.610 1.650 1.580 1.650 14,303 +0.11(+7.14%)
Mar 24, 2023 1.451 1.540 1.451 1.540 7,943 +0.05(+3.36%)
Mar 23, 2023 1.600 1.600 1.490 1.490 6,222 -0.01(-0.67%)
Mar 22, 2023 1.548 1.554 1.480 1.500 2,796 -0.03(-1.96%)
Mar 21, 2023 1.480 1.560 1.480 1.530 4,782 +0.11(+7.75%)
Mar 20, 2023 1.480 1.480 1.380 1.420 12,159 -0.08(-5.33%)
Mar 17, 2023 1.490 1.538 1.410 1.500 18,810 -0.08(-5.06%)
Mar 16, 2023 1.700 1.700 1.501 1.580 11,383 +0.02(+1.28%)
Mar 15, 2023 1.690 1.690 1.530 1.560 11,233 +0.06(+4.00%)
Mar 14, 2023 1.660 1.660 1.500 1.500 6,977 +0.01(+0.67%)
Mar 13, 2023 1.690 1.750 1.390 1.490 58,377 -0.14(-8.59%)
Mar 10, 2023 1.760 1.820 1.600 1.630 45,520 -0.24(-12.60%)
Mar 09, 2023 2.030 2.090 1.830 1.865 17,184 -0.14(-6.75%)
Mar 08, 2023 2.060 2.180 2.000 2.000 8,046 -0.03(-1.48%)
Mar 07, 2023 2.190 2.210 1.990 2.030 9,621 -0.13(-6.02%)
Mar 06, 2023 2.050 2.180 2.050 2.160 9,174 -0.07(-3.14%)
Mar 03, 2023 2.211 2.240 2.180 2.230 3,710 +0.03(+1.36%)
Mar 02, 2023 2.250 2.250 2.160 2.200 6,163 -0.05(-2.22%)
Mar 01, 2023 2.260 2.368 2.250 2.250 8,241 -0.05(-2.17%)
Feb 28, 2023 2.600 2.600 2.220 2.300 29,722 +0.19(+9.00%)
Feb 27, 2023 2.130 2.250 2.110 2.110 12,588 -0.03(-1.40%)
Feb 24, 2023 2.100 2.150 2.090 2.140 3,883 -0.03(-1.38%)
Feb 23, 2023 2.170 2.170 2.050 2.170 6,515 -0.03(-1.36%)
Feb 22, 2023 2.220 2.260 2.200 2.200 1,822 -0.05(-2.22%)
Feb 21, 2023 2.250 2.300 2.210 2.250 4,144 -0.07(-3.02%)
Feb 17, 2023 2.280 2.320 2.200 2.320 8,008 +0.07(+3.11%)
Feb 16, 2023 2.320 2.400 2.250 2.250 30,353 -0.09(-3.85%)
Feb 15, 2023 2.280 2.400 2.250 2.340 19,238 +0.06(+2.63%)
Feb 14, 2023 2.290 2.380 2.211 2.280 12,941 +0.03(+1.33%)
Feb 13, 2023 2.180 2.300 2.180 2.250 8,432 +0.07(+3.21%)
Feb 10, 2023 2.300 2.300 2.180 2.180 15,883 -0.13(-5.63%)
Feb 09, 2023 2.200 2.400 2.200 2.310 35,487 +0.04(+1.76%)
Feb 08, 2023 2.365 2.365 2.190 2.270 14,869 -0.06(-2.58%)
Feb 07, 2023 2.480 2.500 2.290 2.330 25,737 -0.12(-4.90%)
Feb 06, 2023 2.470 2.470 2.401 2.450 4,472 -0.02(-0.81%)
Feb 03, 2023 2.590 2.590 2.420 2.470 18,633 -0.08(-3.14%)
Feb 02, 2023 2.410 2.620 2.410 2.550 32,701 +0.08(+3.24%)
Feb 01, 2023 2.580 2.580 2.340 2.470 39,433 -0.01(-0.26%)
Jan 31, 2023 2.320 2.500 2.320 2.477 37,173 +0.12(+4.94%)
Jan 30, 2023 2.410 2.440 2.330 2.360 57,213 +0.07(+3.06%)
Jan 27, 2023 1.980 2.310 1.980 2.290 101,371 +0.27(+13.37%)
Jan 26, 2023 2.020 2.140 1.970 2.020 35,490 -0.04(-1.94%)
Jan 25, 2023 2.190 2.190 2.040 2.060 63,005 -0.16(-7.21%)
Jan 24, 2023 2.230 2.407 2.185 2.220 66,943 -0.01(-0.45%)
Jan 23, 2023 2.170 2.270 2.160 2.230 15,152 +0.08(+3.49%)
Jan 20, 2023 2.120 2.240 2.064 2.155 19,404 +0.09(+4.61%)
Jan 19, 2023 2.240 2.240 2.035 2.060 31,358 -0.19(-8.44%)
Jan 18, 2023 2.500 2.520 2.150 2.250 49,799 -0.18(-7.41%)
Jan 17, 2023 2.410 2.650 2.270 2.430 224,393 +0.08(+3.40%)
Jan 13, 2023 2.200 2.470 2.130 2.350 59,121 +0.21(+9.81%)
Jan 12, 2023 2.000 2.180 2.000 2.140 62,090 +0.11(+5.42%)
Jan 11, 2023 1.850 2.150 1.850 2.030 91,744 -0.21(-9.38%)
Jan 10, 2023 1.870 2.270 1.780 2.240 100,832 +0.32(+16.67%)
Jan 09, 2023 2.000 2.010 1.900 1.920 44,877 -0.08(-4.00%)
Jan 06, 2023 2.110 2.148 2.000 2.000 39,013 -0.18(-8.26%)
Jan 05, 2023 2.140 2.200 2.110 2.180 26,030 +0.04(+1.87%)
Jan 04, 2023 2.660 2.660 2.085 2.140 104,115 -0.21(-8.94%)
Jan 03, 2023 2.100 2.400 2.040 2.350 276,022 +0.40(+20.51%)
Dec 30, 2022 1.370 2.010 1.360 1.950 643,609 +0.56(+40.29%)
Dec 29, 2022 1.290 1.600 1.290 1.390 119,194 +0.11(+8.59%)
Dec 28, 2022 1.240 1.310 1.240 1.280 7,311 +0.02(+1.59%)
Dec 27, 2022 1.400 1.410 1.250 1.260 16,772 -0.16(-11.27%)
Dec 23, 2022 1.490 1.490 1.380 1.420 14,716 -0.06(-4.29%)
Dec 22, 2022 1.430 1.500 1.430 1.484 12,282 +0.05(+3.75%)
Dec 21, 2022 1.420 1.480 1.350 1.430 26,870 +0.00(+0.00%)
Dec 20, 2022 1.400 1.490 1.360 1.430 23,962 -0.01(-0.69%)
Dec 19, 2022 1.670 1.670 1.320 1.440 48,844 -0.16(-10.00%)
Dec 16, 2022 1.660 1.800 1.584 1.600 47,048 -0.06(-3.61%)
Dec 15, 2022 1.750 1.750 1.600 1.660 29,075 -0.09(-5.14%)
Dec 14, 2022 1.680 1.890 1.580 1.750 182,315 +0.15(+9.37%)
Dec 13, 2022 1.600 1.660 1.550 1.600 24,725 +0.01(+0.63%)
Dec 12, 2022 1.670 1.680 1.583 1.590 50,072 -0.07(-4.22%)
Dec 09, 2022 1.800 1.800 1.640 1.660 40,130 -0.08(-4.60%)
Dec 08, 2022 1.750 1.870 1.710 1.740 22,923 +0.01(+0.58%)
Dec 07, 2022 1.780 1.810 1.700 1.730 22,523 -0.07(-3.89%)
Dec 06, 2022 1.920 1.920 1.790 1.800 24,631 -0.17(-8.63%)
Dec 05, 2022 2.030 2.090 1.910 1.970 31,679 -0.09(-4.60%)
Dec 02, 2022 2.130 2.154 2.040 2.065 48,679 -0.06(-3.05%)
Dec 01, 2022 2.110 2.170 2.100 2.130 19,159 +0.02(+0.90%)
Nov 30, 2022 2.300 2.300 2.001 2.111 68,601 -0.19(-8.22%)
Nov 29, 2022 2.340 2.420 2.230 2.300 32,286 +0.01(+0.44%)
Nov 28, 2022 2.280 2.370 2.250 2.290 18,480 +0.01(+0.44%)
Nov 25, 2022 2.480 2.550 2.250 2.280 33,783 -0.19(-7.69%)
Nov 23, 2022 2.360 2.540 2.360 2.470 58,847 +0.13(+5.56%)
Nov 22, 2022 2.250 2.490 2.170 2.340 229,781 +0.10(+4.46%)
Nov 21, 2022 2.080 2.260 2.000 2.240 165,414 +0.16(+7.69%)
Nov 18, 2022 2.110 2.175 2.060 2.080 50,961 -0.06(-2.80%)
Nov 17, 2022 2.480 2.490 2.020 2.140 91,104 -0.22(-9.32%)
Nov 16, 2022 2.750 2.840 2.359 2.360 140,490 -0.63(-21.14%)
Nov 15, 2022 2.905 3.626 2.811 2.993 290,936 -0.15(-4.79%)
Nov 14, 2022 3.220 3.220 2.961 3.143 24,621 +0.05(+1.47%)
Nov 11, 2022 3.150 3.185 2.943 3.098 21,947 +0.30(+10.63%)
Nov 10, 2022 3.003 3.325 2.474 2.800 30,279 -0.03(-1.11%)
Nov 09, 2022 3.122 3.122 2.800 2.832 33,697 -0.30(-9.51%)
Nov 08, 2022 3.497 3.514 3.052 3.129 21,708 -0.29(-8.50%)
Nov 07, 2022 3.559 3.570 3.300 3.420 28,396 -0.12(-3.27%)
Nov 04, 2022 3.728 3.728 3.300 3.535 18,281 -0.15(-3.99%)
Nov 03, 2022 3.654 3.804 3.514 3.682 16,445 +0.01(+0.29%)
Nov 02, 2022 3.833 3.833 3.521 3.671 12,070 -0.01(-0.29%)
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.