Skip to main content

Novabay Pharmaceuticals (NY: NBY )

0.1047 -0.0065 (-5.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.