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

Novabay Pharmaceuticals (NY: NBY )

0.0896 +0.0096 (+12.00%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2016 80.15 94.85 75.95 87.50 3,816 +8.40(+10.62%)
Jun 29, 2016 88.20 88.55 74.20 79.10 1,437 -9.10(-10.32%)
Jun 28, 2016 90.30 95.90 88.20 88.20 1,006 +4.20(+5.00%)
Jun 27, 2016 87.50 88.20 84.00 84.00 597 -4.20(-4.76%)
Jun 24, 2016 85.75 92.75 85.75 88.20 350 -3.15(-3.45%)
Jun 23, 2016 88.20 95.55 88.20 91.35 557 +3.85(+4.40%)
Jun 22, 2016 91.35 92.05 87.50 87.50 1,141 -3.85(-4.21%)
Jun 21, 2016 95.56 95.90 91.00 91.35 794 -4.20(-4.39%)
Jun 20, 2016 94.15 95.90 91.00 95.55 913 +2.45(+2.63%)
Jun 17, 2016 98.70 98.70 90.65 93.10 395 -4.90(-5.00%)
Jun 16, 2016 98.00 98.00 93.45 98.00 196 -1.75(-1.75%)
Jun 15, 2016 91.70 99.75 90.30 99.75 711 +7.66(+8.32%)
Jun 14, 2016 96.95 100.45 92.09 92.09 424 -5.91(-6.03%)
Jun 13, 2016 90.65 98.70 90.65 98.00 640 +7.35(+8.11%)
Jun 10, 2016 96.25 96.32 87.50 90.65 1,867 -7.35(-7.50%)
Jun 09, 2016 95.88 98.00 95.88 98.00 386 +2.45(+2.56%)
Jun 08, 2016 97.30 98.70 95.55 95.55 337 -3.85(-3.87%)
Jun 07, 2016 99.75 100.45 96.95 99.40 177 +2.10(+2.16%)
Jun 06, 2016 97.29 100.97 96.25 97.30 227 -1.40(-1.42%)
Jun 03, 2016 100.10 101.15 95.20 98.70 363 +1.40(+1.44%)
Jun 02, 2016 100.45 101.85 96.95 97.30 811 +0.00(+0.00%)
Jun 01, 2016 105.35 105.35 95.55 97.30 710 -5.60(-5.44%)
May 31, 2016 100.10 105.00 100.10 102.90 1,119 +3.50(+3.52%)
May 27, 2016 93.45 99.40 99.40 99.40 331 +3.50(+3.65%)
May 26, 2016 101.85 105.70 94.85 95.90 637 -3.15(-3.18%)
May 25, 2016 96.95 103.25 93.45 99.05 898 -2.10(-2.08%)
May 24, 2016 97.65 101.50 94.71 101.15 1,125 +2.10(+2.12%)
May 23, 2016 105.00 105.00 93.45 99.05 1,270 -0.70(-0.70%)
May 20, 2016 94.50 107.80 92.40 99.75 3,621 +5.92(+6.30%)
May 19, 2016 84.00 93.83 84.00 93.83 645 +7.03(+8.10%)
May 18, 2016 86.45 90.30 82.60 86.80 1,229 +1.05(+1.22%)
May 17, 2016 81.55 95.55 79.80 85.75 1,121 -2.80(-3.16%)
May 16, 2016 88.90 91.35 85.58 88.55 754 -2.10(-2.32%)
May 13, 2016 91.00 94.50 87.85 90.65 3,842 +1.40(+1.57%)
May 12, 2016 91.35 98.70 88.55 89.25 1,609 +3.50(+4.08%)
May 11, 2016 77.00 85.75 77.00 85.75 1,096 +11.55(+15.57%)
May 10, 2016 74.90 76.30 73.85 74.20 210 -0.00(-0.00%)
May 09, 2016 77.00 77.35 73.50 74.20 492 -1.40(-1.85%)
May 06, 2016 83.65 83.65 72.45 75.60 709 -8.40(-10.00%)
May 05, 2016 87.50 91.37 84.00 84.00 587 -6.41(-7.08%)
May 04, 2016 87.50 91.00 87.50 90.41 1,612 +7.53(+9.08%)
May 03, 2016 95.20 96.92 79.50 82.88 3,074 -11.97(-12.62%)
May 02, 2016 109.90 118.30 93.45 94.85 1,958 -15.86(-14.32%)
Apr 29, 2016 98.00 119.70 95.90 110.70 3,746 +14.45(+15.01%)
Apr 28, 2016 85.05 101.47 84.00 96.25 2,790 +11.20(+13.17%)
Apr 27, 2016 73.50 87.15 73.50 85.05 2,865 +12.73(+17.60%)
Apr 26, 2016 68.56 73.50 68.56 72.32 242 +3.56(+5.17%)
Apr 25, 2016 68.25 71.21 68.25 68.77 94 +0.52(+0.76%)
Apr 22, 2016 69.65 69.65 67.55 68.25 128 -1.40(-2.01%)
Apr 21, 2016 68.25 69.65 67.20 69.65 60 +2.45(+3.65%)
Apr 20, 2016 68.25 70.00 67.20 67.20 137 -1.40(-2.04%)
Apr 19, 2016 68.95 71.58 67.20 68.60 109 -2.45(-3.45%)
Apr 18, 2016 69.65 71.05 67.20 71.05 359 +1.05(+1.50%)
Apr 15, 2016 69.65 71.75 69.65 70.00 116 -1.75(-2.44%)
Apr 14, 2016 69.65 71.75 68.75 71.75 154 +1.75(+2.50%)
Apr 13, 2016 71.40 71.75 68.25 70.00 188 +1.40(+2.04%)
Apr 12, 2016 70.00 71.75 67.72 68.60 334 +0.70(+1.03%)
Apr 11, 2016 70.70 73.85 67.20 67.90 391 -2.80(-3.96%)
Apr 08, 2016 76.65 76.65 70.00 70.70 302 -4.20(-5.61%)
Apr 07, 2016 70.35 74.90 66.50 74.90 1,260 +3.15(+4.39%)
Apr 06, 2016 72.10 73.15 70.35 71.75 211 +1.75(+2.50%)
Apr 05, 2016 74.20 74.20 70.00 70.00 132 -1.75(-2.44%)
Apr 04, 2016 72.45 78.75 70.00 71.75 878 -1.40(-1.91%)
Apr 01, 2016 72.10 80.50 71.75 73.15 942 -0.35(-0.48%)
Mar 31, 2016 74.69 75.25 73.50 73.50 303 +2.45(+3.45%)
Mar 30, 2016 74.13 74.90 71.05 71.05 66 -2.80(-3.79%)
Mar 29, 2016 75.60 77.00 70.70 73.85 275 +2.10(+2.92%)
Mar 28, 2016 79.80 80.50 69.65 71.75 666 -8.75(-10.87%)
Mar 24, 2016 71.75 80.50 80.50 80.50 585 +8.40(+11.65%)
Mar 23, 2016 80.50 80.50 72.10 72.10 333 -7.35(-9.25%)
Mar 22, 2016 80.50 82.25 78.05 79.45 345 -1.05(-1.30%)
Mar 21, 2016 78.75 81.90 77.70 80.50 925 +2.45(+3.14%)
Mar 18, 2016 74.90 81.90 73.15 78.05 1,410 +4.20(+5.69%)
Mar 17, 2016 72.10 75.60 71.75 73.85 940 +3.85(+5.50%)
Mar 16, 2016 72.80 72.80 66.85 70.00 634 +0.00(+0.00%)
Mar 15, 2016 69.65 78.72 67.20 70.00 1,127 +1.40(+2.04%)
Mar 14, 2016 70.70 70.70 66.85 68.60 425 +0.00(+0.00%)
Mar 11, 2016 72.80 72.80 66.50 68.60 891 -4.20(-5.77%)
Mar 10, 2016 77.00 77.00 71.75 72.80 425 -2.45(-3.26%)
Mar 09, 2016 77.35 77.35 73.50 75.25 385 -3.50(-4.44%)
Mar 08, 2016 75.95 78.75 73.15 78.75 605 +0.70(+0.90%)
Mar 07, 2016 80.92 87.15 77.35 78.05 587 -0.70(-0.89%)
Mar 04, 2016 83.65 83.65 78.75 78.75 1,115 -3.88(-4.69%)
Mar 03, 2016 73.85 82.63 72.45 82.63 918 +9.13(+12.42%)
Mar 02, 2016 75.95 75.95 71.75 73.50 729 -2.10(-2.78%)
Mar 01, 2016 84.00 84.00 74.90 75.60 1,851 -4.90(-6.09%)
Feb 29, 2016 75.25 85.05 75.25 80.50 3,027 +5.25(+6.98%)
Feb 26, 2016 65.45 75.60 65.10 75.25 1,579 +9.80(+14.97%)
Feb 25, 2016 65.80 65.80 64.75 65.45 122 +0.70(+1.08%)
Feb 24, 2016 65.80 65.80 64.05 64.75 76 +0.35(+0.54%)
Feb 23, 2016 64.05 64.75 62.65 64.40 211 +0.02(+0.03%)
Feb 22, 2016 63.00 68.60 63.00 64.38 326 +2.08(+3.34%)
Feb 19, 2016 62.30 64.75 62.30 62.30 256 -0.35(-0.56%)
Feb 18, 2016 63.70 63.70 62.65 62.65 247 +0.00(+0.00%)
Feb 17, 2016 66.85 66.85 61.95 62.65 1,209 -4.20(-6.28%)
Feb 16, 2016 69.06 71.40 66.85 66.85 347 -3.50(-4.98%)
Feb 12, 2016 69.30 70.35 70.35 70.35 362 +3.85(+5.79%)
Feb 11, 2016 68.95 68.95 66.50 66.50 224 -0.70(-1.04%)
Feb 10, 2016 71.44 71.44 67.20 67.20 416 -3.85(-5.42%)
Feb 09, 2016 68.60 72.80 68.60 71.05 432 -1.40(-1.93%)
Feb 08, 2016 85.05 85.82 71.75 72.45 624 -12.95(-15.16%)
Feb 05, 2016 85.40 88.08 84.70 85.40 344 -1.40(-1.61%)
Feb 04, 2016 87.50 92.05 86.45 86.80 71 -0.70(-0.80%)
Feb 03, 2016 91.00 93.25 87.15 87.50 389 -2.45(-2.72%)
Feb 02, 2016 97.09 100.45 89.25 89.95 254 -6.30(-6.55%)
Feb 01, 2016 93.80 103.60 92.75 96.25 523 +5.95(+6.59%)
Jan 29, 2016 97.65 97.65 90.30 90.30 202 -4.20(-4.44%)
Jan 28, 2016 102.20 102.20 93.45 94.50 438 -8.75(-8.47%)
Jan 27, 2016 105.35 110.60 99.75 103.25 294 -2.10(-1.99%)
Jan 26, 2016 107.45 108.15 105.00 105.35 686 -3.15(-2.90%)
Jan 25, 2016 114.80 114.80 105.00 108.50 302 -3.50(-3.12%)
Jan 22, 2016 108.50 119.70 106.05 112.00 1,168 +6.65(+6.31%)
Jan 21, 2016 104.80 112.00 101.85 105.35 1,952 +3.85(+3.79%)
Jan 20, 2016 89.95 103.25 85.75 101.50 1,044 +13.30(+15.08%)
Jan 19, 2016 81.20 88.90 81.20 88.20 411 +4.20(+5.00%)
Jan 15, 2016 85.75 84.00 84.00 84.00 345 -1.75(-2.04%)
Jan 14, 2016 80.85 86.80 79.80 85.75 560 +9.10(+11.87%)
Jan 13, 2016 82.95 87.15 76.30 76.65 638 -6.38(-7.68%)
Jan 12, 2016 82.25 87.85 81.52 83.03 696 +0.78(+0.95%)
Jan 11, 2016 96.95 97.30 82.25 82.25 849 -6.30(-7.11%)
Jan 08, 2016 87.85 92.05 85.05 88.55 1,537 +2.80(+3.27%)
Jan 07, 2016 85.75 89.23 78.40 85.75 1,786 +5.95(+7.46%)
Jan 06, 2016 78.75 97.30 76.65 79.80 2,217 +3.85(+5.07%)
Jan 05, 2016 70.70 82.69 70.70 75.95 2,025 +5.25(+7.43%)
Jan 04, 2016 68.25 73.15 68.25 70.70 607 +0.00(+0.00%)
Dec 31, 2015 70.00 70.70 70.70 70.70 2,651 -2.10(-2.88%)
Dec 30, 2015 70.00 75.60 69.65 72.80 1,613 +2.10(+2.98%)
Dec 29, 2015 78.75 81.20 70.00 70.70 2,047 -8.40(-10.62%)
Dec 28, 2015 70.70 80.17 70.70 79.10 1,193 +0.70(+0.89%)
Dec 24, 2015 91.00 78.40 78.40 78.40 3,182 -13.30(-14.50%)
Dec 23, 2015 92.40 93.45 91.35 91.70 1,339 -1.40(-1.50%)
Dec 22, 2015 120.40 134.75 88.20 93.10 5,732 -32.55(-25.91%)
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.