Skip to main content

Novabay Pharmaceuticals (NY: NBY )

0.7125 -0.0676 (-8.67%)
Official Closing Price Updated: 4:10 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 0.7801 0.8136 0.7100 0.7125 271,398 -0.07(-8.67%)
Nov 12, 2024 0.7249 0.8200 0.6950 0.7801 270,641 +0.08(+10.64%)
Nov 11, 2024 0.7099 0.7445 0.6602 0.7051 104,073 +0.01(+1.57%)
Nov 08, 2024 0.7200 0.7200 0.6400 0.6942 209,918 -0.00(-0.69%)
Nov 07, 2024 0.7288 0.7387 0.6720 0.6990 321,247 -0.02(-2.24%)
Nov 06, 2024 0.7400 0.7596 0.7025 0.7150 1,058,262 -0.04(-5.30%)
Nov 05, 2024 0.7625 0.7740 0.7373 0.7550 151,143 -0.00(-0.13%)
Nov 04, 2024 0.7272 0.7850 0.7000 0.7560 315,613 +0.01(+0.80%)
Nov 01, 2024 0.7490 0.7500 0.6834 0.7500 106,511 +0.03(+4.75%)
Oct 31, 2024 0.7600 0.7600 0.6950 0.7160 313,147 -0.04(-4.84%)
Oct 30, 2024 0.6400 0.7548 0.6060 0.7524 1,184,570 +0.10(+15.61%)
Oct 29, 2024 0.6300 0.7190 0.5701 0.6508 17,928,796 +0.10(+18.24%)
Oct 28, 2024 0.5500 0.5600 0.5460 0.5504 92,615 -0.00(-0.11%)
Oct 25, 2024 0.5600 0.5951 0.5400 0.5510 56,177 -0.01(-2.63%)
Oct 24, 2024 0.5943 0.5979 0.5500 0.5659 108,115 -0.03(-4.78%)
Oct 23, 2024 0.5800 0.6209 0.5800 0.5943 98,093 +0.00(+0.56%)
Oct 22, 2024 0.6000 0.6211 0.5400 0.5910 142,386 -0.03(-4.85%)
Oct 21, 2024 0.6300 0.6669 0.6100 0.6211 223,603 -0.01(-1.38%)
Oct 18, 2024 0.5723 0.6298 0.5723 0.6298 89,173 +0.04(+6.75%)
Oct 17, 2024 0.5900 0.6088 0.5753 0.5900 114,330 -0.00(-0.02%)
Oct 16, 2024 0.6070 0.6260 0.5752 0.5901 200,715 -0.02(-2.78%)
Oct 15, 2024 0.6050 0.6432 0.6050 0.6070 98,150 -0.01(-1.30%)
Oct 14, 2024 0.6230 0.6400 0.6010 0.6150 94,362 -0.01(-1.28%)
Oct 11, 2024 0.6327 0.6400 0.6124 0.6230 106,229 -0.00(-0.30%)
Oct 10, 2024 0.6541 0.6541 0.6210 0.6249 80,019 -0.03(-4.30%)
Oct 09, 2024 0.6980 0.6980 0.6530 0.6530 103,378 -0.03(-4.49%)
Oct 08, 2024 0.6900 0.6930 0.6750 0.6837 41,600 -0.01(-1.34%)
Oct 07, 2024 0.7100 0.7194 0.6802 0.6930 98,530 -0.02(-2.39%)
Oct 04, 2024 0.7400 0.7500 0.7000 0.7100 111,306 -0.03(-3.96%)
Oct 03, 2024 0.6900 0.7394 0.6664 0.7393 188,988 +0.04(+6.22%)
Oct 02, 2024 0.6603 0.6999 0.6603 0.6960 196,464 +0.02(+2.61%)
Oct 01, 2024 0.6700 0.7100 0.6443 0.6783 281,302 -0.01(-1.57%)
Sep 30, 2024 0.7022 0.7022 0.6500 0.6891 230,651 -0.02(-2.94%)
Sep 27, 2024 0.7014 0.7293 0.6802 0.7100 322,711 -0.02(-2.74%)
Sep 26, 2024 0.6900 0.7400 0.6820 0.7300 563,511 +0.04(+5.80%)
Sep 25, 2024 0.7137 0.7141 0.6650 0.6900 489,796 -0.02(-2.13%)
Sep 24, 2024 0.7500 0.7800 0.7010 0.7050 1,021,977 -0.04(-5.62%)
Sep 23, 2024 0.7400 0.8100 0.6700 0.7470 4,237,121 +0.01(+0.95%)
Sep 20, 2024 0.8700 1.010 0.6155 0.7400 145,591,984 +0.24(+48.92%)
Sep 19, 2024 0.5100 0.5200 0.4903 0.4969 52,167 -0.01(-2.57%)
Sep 18, 2024 0.5300 0.5440 0.4992 0.5100 79,311 -0.02(-3.76%)
Sep 17, 2024 0.4967 0.5400 0.4810 0.5299 248,510 +0.04(+8.45%)
Sep 16, 2024 0.4998 0.4998 0.4703 0.4886 40,702 +0.01(+2.88%)
Sep 13, 2024 0.4998 0.4998 0.4749 0.4749 81,222 +0.00(+0.64%)
Sep 12, 2024 0.4800 0.4900 0.4600 0.4719 11,723 -0.01(-1.54%)
Sep 11, 2024 0.4511 0.4900 0.4511 0.4793 112,654 +0.02(+5.11%)
Sep 10, 2024 0.4411 0.4630 0.4411 0.4560 56,201 -0.00(-0.44%)
Sep 09, 2024 0.4500 0.4604 0.4400 0.4580 71,269 +0.01(+2.74%)
Sep 06, 2024 0.4700 0.4900 0.4458 0.4458 85,870 -0.02(-4.91%)
Sep 05, 2024 0.4560 0.4900 0.4560 0.4688 63,164 -0.01(-1.55%)
Sep 04, 2024 0.4900 0.4900 0.4622 0.4762 38,547 -0.01(-1.73%)
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.