Skip to main content

Novabay Pharmaceuticals (NY: NBY )

0.0824 -0.0016 (-1.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.0838 0.0860 0.0777 0.0824 1,715,039 -0.00(-1.90%)
Apr 18, 2024 0.0800 0.0859 0.0763 0.0840 3,532,080 +0.00(+1.33%)
Apr 17, 2024 0.1000 0.1000 0.0805 0.0829 13,485,706 +0.00(+4.28%)
Apr 16, 2024 0.0819 0.0819 0.0711 0.0795 1,850,525 -0.00(-2.45%)
Apr 15, 2024 0.0877 0.0908 0.0815 0.0815 1,667,780 -0.01(-9.85%)
Apr 12, 2024 0.0841 0.0918 0.0841 0.0904 691,280 +0.00(+0.89%)
Apr 11, 2024 0.0940 0.0945 0.0890 0.0896 1,349,976 -0.00(-2.08%)
Apr 10, 2024 0.0940 0.0940 0.0901 0.0915 1,211,564 +0.00(+5.29%)
Apr 09, 2024 0.0959 0.0959 0.0820 0.0869 2,235,928 -0.01(-5.65%)
Apr 08, 2024 0.0999 0.1000 0.0900 0.0921 1,998,796 -0.01(-8.90%)
Apr 05, 2024 0.1078 0.1078 0.0998 0.1011 1,912,528 -0.00(-3.35%)
Apr 04, 2024 0.1036 0.1085 0.1016 0.1046 2,088,011 +0.00(+0.29%)
Apr 03, 2024 0.1044 0.1044 0.1010 0.1043 1,912,550 +0.00(+0.10%)
Apr 02, 2024 0.1065 0.1075 0.1023 0.1042 1,487,493 -0.00(-0.67%)
Apr 01, 2024 0.1070 0.1070 0.1002 0.1049 1,156,791 +0.00(+0.19%)
Mar 28, 2024 0.1101 0.1055 0.1046 0.1047 2,093,033 -0.01(-5.85%)
Mar 27, 2024 0.1300 0.1299 0.1012 0.1112 7,779,613 -0.03(-20.00%)
Mar 26, 2024 0.1312 0.1500 0.1296 0.1390 11,739,398 +0.01(+7.84%)
Mar 25, 2024 0.1341 0.1360 0.1281 0.1289 2,006,696 -0.01(-5.36%)
Mar 22, 2024 0.1390 0.1399 0.1341 0.1362 484,135 -0.00(-0.73%)
Mar 21, 2024 0.1410 0.1450 0.1361 0.1372 1,012,179 -0.00(-2.00%)
Mar 20, 2024 0.1394 0.1410 0.1350 0.1400 668,786 +0.00(+1.45%)
Mar 19, 2024 0.1428 0.1430 0.1380 0.1380 594,390 -0.00(-1.43%)
Mar 18, 2024 0.1430 0.1440 0.1353 0.1400 995,661 +0.00(+0.00%)
Mar 15, 2024 0.1340 0.1447 0.1300 0.1400 1,012,309 +0.01(+3.93%)
Mar 14, 2024 0.1500 0.1500 0.1278 0.1347 12,423,811 -0.01(-4.87%)
Mar 13, 2024 0.1367 0.1480 0.1367 0.1416 1,047,104 +0.00(+3.13%)
Mar 12, 2024 0.1400 0.1449 0.1356 0.1373 767,574 -0.00(-2.14%)
Mar 11, 2024 0.1422 0.1450 0.1380 0.1403 697,218 -0.00(-0.28%)
Mar 08, 2024 0.1475 0.1493 0.1403 0.1407 733,220 -0.00(-1.05%)
Mar 07, 2024 0.1447 0.1450 0.1400 0.1422 1,001,500 -0.00(-1.93%)
Mar 06, 2024 0.1500 0.1517 0.1415 0.1450 1,599,388 -0.00(-2.03%)
Mar 05, 2024 0.1478 0.1588 0.1460 0.1480 1,421,474 -0.00(-1.40%)
Mar 04, 2024 0.1600 0.1600 0.1483 0.1501 1,312,331 -0.00(-1.57%)
Mar 01, 2024 0.1500 0.1525 0.1481 0.1525 1,091,944 +0.01(+4.38%)
Feb 29, 2024 0.1543 0.1543 0.1442 0.1461 1,344,138 -0.01(-5.19%)
Feb 28, 2024 0.1430 0.1597 0.1410 0.1541 1,784,639 +0.01(+8.22%)
Feb 27, 2024 0.1500 0.1501 0.1400 0.1424 1,648,317 -0.01(-4.62%)
Feb 26, 2024 0.1545 0.1580 0.1425 0.1493 1,530,013 -0.00(-3.05%)
Feb 23, 2024 0.1530 0.1580 0.1500 0.1540 1,194,575 +0.00(+0.65%)
Feb 22, 2024 0.1480 0.1540 0.1450 0.1530 1,543,092 +0.00(+3.10%)
Feb 21, 2024 0.1560 0.1585 0.1452 0.1484 1,669,978 -0.01(-6.08%)
Feb 20, 2024 0.1700 0.1700 0.1545 0.1580 1,882,533 -0.01(-4.65%)
Feb 16, 2024 0.1607 0.1702 0.1501 0.1657 3,152,463 +0.01(+4.21%)
Feb 15, 2024 0.1540 0.1616 0.1405 0.1590 3,448,611 +0.01(+5.09%)
Feb 14, 2024 0.1373 0.1569 0.1373 0.1513 2,105,371 +0.01(+10.36%)
Feb 13, 2024 0.1401 0.1424 0.1330 0.1371 875,753 -0.01(-4.53%)
Feb 12, 2024 0.1500 0.1541 0.1433 0.1436 2,328,697 -0.01(-6.39%)
Feb 09, 2024 0.1426 0.1550 0.1395 0.1534 3,554,633 +0.01(+8.10%)
Feb 08, 2024 0.1310 0.1450 0.1300 0.1419 2,236,059 +0.01(+6.21%)
Feb 07, 2024 0.1341 0.1341 0.1230 0.1336 2,891,313 +0.00(+0.23%)
Feb 06, 2024 0.1506 0.1506 0.1331 0.1333 4,369,753 -0.02(-11.13%)
Feb 05, 2024 0.1635 0.1635 0.1460 0.1500 3,715,219 -0.01(-8.09%)
Feb 02, 2024 0.1600 0.1639 0.1518 0.1632 3,122,484 +0.00(+0.99%)
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.