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

Novabay Pharmaceuticals (NY: NBY )

0.6942 -0.0048 (-0.69%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Mar 31, 2020 794.66 833.00 673.75 734.63 1,593 -135.12(-15.54%)
Mar 30, 2020 980.00 992.25 857.50 869.75 1,491 -61.25(-6.58%)
Mar 27, 2020 980.00 1004 883.47 931.00 2,427 -134.75(-12.64%)
Mar 26, 2020 1054 1164 980.00 1066 4,058 -12.25(-1.14%)
Mar 25, 2020 1164 1311 931.00 1078 5,111 +79.62(+7.98%)
Mar 24, 2020 1078 1115 920.22 998.38 1,969 -116.38(-10.44%)
Mar 23, 2020 1066 1188 918.75 1115 5,326 +85.51(+8.31%)
Mar 20, 2020 1421 1433 992.25 1029 17,750 -992.01(-49.08%)
Mar 19, 2020 379.75 1936 367.50 2021 43,487 +1649.59(+443.84%)
Mar 18, 2020 369.95 386.12 351.70 371.67 190 -4.90(-1.30%)
Mar 17, 2020 355.25 376.56 331.98 376.56 105 +21.31(+6.00%)
Mar 16, 2020 306.25 355.25 294.00 355.25 505 -62.60(-14.98%)
Mar 13, 2020 388.45 431.20 375.46 417.85 145 +38.10(+10.03%)
Mar 12, 2020 453.25 551.25 306.25 379.75 236 -124.70(-24.72%)
Mar 11, 2020 548.43 563.50 477.75 504.45 128 -34.55(-6.41%)
Mar 10, 2020 551.25 600.25 453.25 539.00 221 -7.47(-1.37%)
Mar 09, 2020 600.25 612.50 457.05 546.47 180 -79.50(-12.70%)
Mar 06, 2020 649.25 655.99 624.75 625.98 163 -39.20(-5.89%)
Mar 05, 2020 671.30 673.75 649.25 665.17 88 -6.62(-0.98%)
Mar 04, 2020 661.50 698.00 660.76 671.79 103 -4.41(-0.65%)
Mar 03, 2020 693.23 709.76 661.50 676.20 155 -17.88(-2.58%)
Mar 02, 2020 699.48 722.50 686.00 694.09 128 -10.29(-1.46%)
Feb 28, 2020 735.00 735.12 686.00 704.38 334 -57.58(-7.56%)
Feb 27, 2020 714.30 808.50 679.88 761.95 956 +36.75(+5.07%)
Feb 26, 2020 728.88 735.86 686.00 725.20 157 +2.45(+0.34%)
Feb 25, 2020 722.75 747.25 710.50 722.75 237 -3.06(-0.42%)
Feb 24, 2020 735.00 747.25 698.25 725.81 261 -7.84(-1.07%)
Feb 21, 2020 678.65 733.77 678.65 733.65 282 +46.92(+6.83%)
Feb 20, 2020 709.27 709.27 677.30 686.74 112 -7.72(-1.11%)
Feb 19, 2020 637.00 722.75 637.00 694.45 266 +51.21(+7.96%)
Feb 18, 2020 612.87 655.38 612.87 643.25 77 +20.70(+3.33%)
Feb 14, 2020 637.00 637.00 612.50 622.54 97 +10.04(+1.64%)
Feb 13, 2020 624.75 649.25 612.50 612.50 181 -19.23(-3.04%)
Feb 12, 2020 661.50 661.50 628.91 631.73 102 -11.27(-1.75%)
Feb 11, 2020 668.85 682.94 618.62 643.00 203 -32.46(-4.81%)
Feb 10, 2020 706.58 710.25 661.50 675.47 58 -15.31(-2.22%)
Feb 07, 2020 687.23 711.60 675.10 690.78 180 -16.17(-2.29%)
Feb 06, 2020 698.25 722.63 686.37 706.95 193 -3.55(-0.50%)
Feb 05, 2020 722.75 735.00 710.50 710.50 81 -6.25(-0.87%)
Feb 04, 2020 722.75 759.50 698.25 716.75 316 +6.25(+0.88%)
Feb 03, 2020 735.00 735.00 661.50 710.50 102 -26.09(-3.54%)
Jan 31, 2020 710.50 747.25 710.50 736.59 87 -10.66(-1.43%)
Jan 30, 2020 755.34 759.50 735.00 747.25 87 -24.50(-3.17%)
Jan 29, 2020 747.25 771.75 722.75 771.75 140 +16.90(+2.24%)
Jan 28, 2020 776.04 776.04 747.25 754.85 87 -8.82(-1.15%)
Jan 27, 2020 784.00 785.84 735.00 763.66 215 -48.51(-5.97%)
Jan 24, 2020 796.25 872.20 759.62 812.17 718 +11.51(+1.44%)
Jan 23, 2020 771.75 818.05 735.00 800.66 474 +41.16(+5.42%)
Jan 22, 2020 758.27 784.00 756.44 759.50 143 +1.23(+0.16%)
Jan 21, 2020 770.52 777.88 747.13 758.27 167 -11.15(-1.45%)
Jan 17, 2020 784.00 784.00 747.25 769.42 182 +9.56(+1.26%)
Jan 16, 2020 723.73 774.81 722.75 759.87 323 +37.12(+5.14%)
Jan 15, 2020 722.75 759.50 698.25 722.75 270 -12.25(-1.67%)
Jan 14, 2020 722.75 747.25 722.75 735.00 103 +0.25(+0.03%)
Jan 13, 2020 759.50 771.75 711.73 734.75 127 -24.87(-3.27%)
Jan 10, 2020 796.25 819.52 748.48 759.62 141 -36.63(-4.60%)
Jan 09, 2020 784.00 808.50 759.50 796.25 186 +19.36(+2.49%)
Jan 08, 2020 826.88 845.25 771.75 776.89 186 -43.86(-5.34%)
Jan 07, 2020 759.50 857.50 759.50 820.75 504 +47.77(+6.18%)
Jan 06, 2020 757.05 785.35 747.25 772.98 102 +0.00(+0.00%)
Jan 03, 2020 760.85 808.38 760.85 772.98 109 +7.35(+0.96%)
Jan 02, 2020 784.00 820.75 759.50 765.62 112 -18.38(-2.34%)
Dec 31, 2019 771.75 832.14 759.13 784.00 148 +8.45(+1.09%)
Dec 30, 2019 797.48 802.99 753.38 775.55 218 -29.77(-3.70%)
Dec 27, 2019 812.17 841.21 764.15 805.32 376 +21.32(+2.72%)
Dec 26, 2019 747.25 943.25 747.25 784.00 472 +24.62(+3.24%)
Dec 24, 2019 755.46 771.01 747.25 759.38 60 -0.12(-0.02%)
Dec 23, 2019 747.25 771.75 735.00 759.50 227 +20.95(+2.84%)
Dec 20, 2019 722.75 741.12 717.85 738.55 154 +15.68(+2.17%)
Dec 19, 2019 712.46 734.88 710.62 722.87 108 -2.33(-0.32%)
Dec 18, 2019 710.50 738.92 698.37 725.20 158 +2.45(+0.34%)
Dec 17, 2019 698.25 747.25 698.25 722.75 410 +24.50(+3.51%)
Dec 16, 2019 698.25 722.75 686.00 698.25 75 +2.21(+0.32%)
Dec 13, 2019 677.91 733.28 677.91 696.04 131 +6.25(+0.91%)
Dec 12, 2019 686.00 735.00 685.88 689.80 164 -8.45(-1.21%)
Dec 11, 2019 698.25 747.25 686.00 698.25 138 +0.00(+0.00%)
Dec 10, 2019 686.00 710.50 686.00 698.25 178 -12.25(-1.72%)
Dec 09, 2019 710.50 735.00 686.00 710.50 238 -5.88(-0.82%)
Dec 06, 2019 710.50 734.88 710.50 716.38 123 +1.59(+0.22%)
Dec 05, 2019 796.13 796.13 710.50 714.79 477 -51.57(-6.73%)
Dec 04, 2019 741.12 784.00 735.00 766.36 287 +25.73(+3.47%)
Dec 03, 2019 747.25 771.75 722.75 740.63 268 -18.87(-2.48%)
Dec 02, 2019 894.25 906.50 735.00 759.50 2,345 +36.87(+5.10%)
Nov 29, 2019 735.00 740.27 698.86 722.63 106 +17.52(+2.48%)
Nov 27, 2019 703.15 747.25 698.37 705.11 325 +8.21(+1.18%)
Nov 26, 2019 675.34 710.50 673.75 696.90 151 -1.35(-0.19%)
Nov 25, 2019 722.75 722.75 673.75 698.25 253 +17.52(+2.57%)
Nov 22, 2019 686.00 689.67 637.00 680.73 229 -17.52(-2.51%)
Nov 21, 2019 710.50 735.00 686.00 698.25 262 +12.25(+1.79%)
Nov 20, 2019 698.25 759.50 686.00 686.00 467 -59.90(-8.03%)
Nov 19, 2019 765.62 784.00 692.12 745.90 1,194 -62.60(-7.74%)
Nov 18, 2019 1054 1139 747.25 808.50 9,257 +182.52(+29.16%)
Nov 15, 2019 664.68 698.25 612.50 625.98 219 -35.52(-5.37%)
Nov 14, 2019 612.50 698.25 612.50 661.50 307 +14.58(+2.25%)
Nov 13, 2019 710.50 720.30 588.00 646.92 348 -63.58(-8.95%)
Nov 12, 2019 710.50 756.68 686.00 710.50 262 -36.01(-4.82%)
Nov 11, 2019 735.00 784.00 698.25 746.51 155 -0.74(-0.10%)
Nov 08, 2019 772.12 772.12 687.23 747.25 668 -171.50(-18.67%)
Nov 07, 2019 882.00 967.75 820.75 918.75 1,093 +73.50(+8.70%)
Nov 06, 2019 820.75 869.75 796.25 845.25 318 +20.70(+2.51%)
Nov 05, 2019 882.00 882.00 808.50 824.55 597 -63.58(-7.16%)
Nov 04, 2019 869.75 918.75 723.98 888.12 1,169 +180.69(+25.54%)
Nov 01, 2019 698.25 722.75 698.25 707.44 73 +8.94(+1.28%)
Oct 31, 2019 686.00 722.75 679.88 698.50 88 -3.92(-0.56%)
Oct 30, 2019 692.12 716.62 679.88 702.41 61 +10.29(+1.49%)
Oct 29, 2019 710.50 722.87 686.00 692.12 144 +4.78(+0.69%)
Oct 28, 2019 661.50 704.38 661.50 687.35 119 +25.73(+3.89%)
Oct 25, 2019 692.12 692.12 650.60 661.62 124 -29.28(-4.24%)
Oct 24, 2019 735.00 735.00 650.60 690.90 65 -2.57(-0.37%)
Oct 23, 2019 712.95 735.00 650.60 693.47 212 -34.06(-4.68%)
Oct 22, 2019 710.75 745.66 710.75 727.53 98 -3.80(-0.52%)
Oct 21, 2019 736.23 766.73 716.75 731.33 115 -22.05(-2.93%)
Oct 18, 2019 747.25 759.50 735.00 753.38 127 -6.12(-0.81%)
Oct 17, 2019 752.76 784.00 739.41 759.50 126 -12.62(-1.63%)
Oct 16, 2019 784.00 808.50 747.62 772.12 238 -3.68(-0.47%)
Oct 15, 2019 747.25 777.88 747.25 775.79 129 +10.41(+1.36%)
Oct 14, 2019 759.50 783.14 739.90 765.38 134 +8.94(+1.18%)
Oct 11, 2019 736.23 784.00 736.23 756.44 116 -11.88(-1.55%)
Oct 10, 2019 765.62 820.75 735.00 768.32 218 -26.83(-3.37%)
Oct 09, 2019 735.00 820.75 716.62 795.15 314 +51.57(+6.94%)
Oct 08, 2019 743.33 765.62 710.50 743.58 117 +3.19(+0.43%)
Oct 07, 2019 706.21 759.50 706.21 740.39 149 +34.30(+4.86%)
Oct 04, 2019 689.31 759.50 640.18 706.09 447 +22.91(+3.35%)
Oct 03, 2019 710.50 722.38 655.38 683.18 156 -39.57(-5.47%)
Oct 02, 2019 686.00 722.75 624.75 722.75 426 +36.75(+5.36%)
Oct 01, 2019 747.25 747.25 639.33 686.00 646 -61.74(-8.26%)
Sep 30, 2019 795.88 796.25 741.25 747.74 279 -51.45(-6.44%)
Sep 27, 2019 808.50 816.22 759.50 799.19 306 +15.19(+1.94%)
Sep 26, 2019 808.50 833.00 759.50 784.00 462 +0.00(+0.00%)
Sep 25, 2019 820.75 833.00 735.00 784.00 931 -50.72(-6.08%)
Sep 24, 2019 980.00 999.85 810.95 834.72 2,682 +1.72(+0.21%)
Sep 23, 2019 845.25 869.75 771.75 833.00 664 -12.25(-1.45%)
Sep 20, 2019 869.75 949.38 785.23 845.25 1,801 -118.21(-12.27%)
Sep 19, 2019 980.00 1002 833.00 963.46 4,989 +120.78(+14.33%)
Sep 18, 2019 716.62 915.69 686.00 842.68 5,889 +194.65(+30.04%)
Sep 17, 2019 625.24 679.88 616.05 648.02 414 +10.66(+1.67%)
Sep 16, 2019 630.88 680.49 618.62 637.37 556 -2.08(-0.33%)
Sep 13, 2019 563.50 709.64 539.00 639.45 2,778 +82.81(+14.88%)
Sep 12, 2019 551.25 600.25 515.73 556.64 571 +11.27(+2.07%)
Sep 11, 2019 571.71 571.71 526.87 545.37 630 -18.13(-3.22%)
Sep 10, 2019 594.12 606.25 551.25 563.50 492 -21.56(-3.69%)
Sep 09, 2019 649.25 649.25 563.50 585.06 1,241 -56.23(-8.77%)
Sep 06, 2019 710.50 710.50 554.07 641.29 958 -47.53(-6.90%)
Sep 05, 2019 661.50 771.75 643.12 688.82 1,984 +27.32(+4.13%)
Sep 04, 2019 637.00 714.17 563.50 661.50 2,255 +24.50(+3.85%)
Sep 03, 2019 673.75 882.00 612.50 637.00 4,852 -19.97(-3.04%)
Aug 30, 2019 668.24 698.25 649.25 656.97 171 +7.72(+1.19%)
Aug 29, 2019 673.75 710.50 639.33 649.25 363 -24.50(-3.64%)
Aug 28, 2019 686.00 695.19 650.48 673.75 151 -12.86(-1.87%)
Aug 27, 2019 747.25 796.25 673.87 686.61 325 -72.52(-9.55%)
Aug 26, 2019 768.08 771.87 735.00 759.13 147 -12.62(-1.63%)
Aug 23, 2019 844.39 844.39 722.75 771.75 271 -36.75(-4.55%)
Aug 22, 2019 845.25 894.25 796.25 808.50 269 -37.98(-4.49%)
Aug 21, 2019 894.25 894.25 839.12 846.48 225 +1.23(+0.14%)
Aug 20, 2019 857.50 893.51 833.00 845.25 184 -12.25(-1.43%)
Aug 19, 2019 882.00 918.75 808.50 857.50 367 -22.17(-2.52%)
Aug 16, 2019 900.38 967.75 877.10 879.67 318 +3.19(+0.36%)
Aug 15, 2019 931.00 992.25 857.50 876.49 447 -56.84(-6.09%)
Aug 14, 2019 1004 1004 918.75 933.33 209 -71.17(-7.09%)
Aug 13, 2019 1066 1072 967.75 1004 199 -61.25(-5.75%)
Aug 12, 2019 1286 1286 1004 1066 223 -99.47(-8.54%)
Aug 09, 2019 1250 1311 1102 1165 566 -243.53(-17.29%)
Aug 08, 2019 1262 1470 1250 1409 250 +61.25(+4.55%)
Aug 07, 2019 1384 1420 1298 1348 254 -98.00(-6.78%)
Aug 06, 2019 1384 1482 1384 1446 167 +12.25(+0.85%)
Aug 05, 2019 1494 1495 1384 1433 163 -49.00(-3.31%)
Aug 02, 2019 1580 1654 1409 1482 264 -110.25(-6.92%)
Aug 01, 2019 1654 1690 1544 1592 219 -49.00(-2.99%)
Jul 31, 2019 1592 1703 1519 1642 469 +36.75(+2.29%)
Jul 30, 2019 1494 1605 1494 1605 873 -73.50(-4.38%)
Jul 29, 2019 1776 1960 1507 1678 10,098 +428.75(+34.31%)
Jul 26, 2019 1348 1377 1219 1250 436 -122.50(-8.93%)
Jul 25, 2019 1384 1399 1360 1372 37 -12.25(-0.88%)
Jul 24, 2019 1360 1396 1348 1384 56 +24.50(+1.80%)
Jul 23, 2019 1446 1470 1360 1360 132 -73.50(-5.13%)
Jul 22, 2019 1384 1446 1311 1433 190 +24.50(+1.74%)
Jul 19, 2019 1286 1494 1286 1409 446 +83.91(+6.33%)
Jul 18, 2019 1568 1568 1286 1325 338 -218.66(-14.17%)
Jul 17, 2019 1568 1617 1519 1544 280 -85.75(-5.26%)
Jul 16, 2019 1678 1724 1544 1629 303 -85.75(-5.00%)
Jul 15, 2019 1715 1802 1690 1715 209 +0.00(+0.00%)
Jul 12, 2019 1703 1801 1690 1715 120 -61.25(-3.45%)
Jul 11, 2019 1862 1874 1654 1776 477 -134.75(-7.05%)
Jul 10, 2019 1997 1997 1862 1911 264 -38.22(-1.96%)
Jul 09, 2019 1960 2070 1911 1949 265 -45.20(-2.27%)
Jul 08, 2019 1960 2034 1948 1994 246 -26.83(-1.33%)
Jul 05, 2019 1997 2107 1997 2021 293 +61.25(+3.12%)
Jul 03, 2019 1911 2021 1899 1960 285 -12.25(-0.62%)
Jul 02, 2019 2119 2168 1960 1972 410 -147.00(-6.94%)
Jul 01, 2019 2205 2291 2107 2119 703 +49.00(+2.37%)
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.