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

Novabay Pharmaceuticals (NY: NBY )

0.7400 +0.2431 (+48.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 29, 2018 3062 3062 3062 0 +70.31(+2.35%)
Jun 28, 2018 2818 3001 2818 2992 6 +39.94(+1.35%)
Jun 27, 2018 2959 2959 2952 2952 1 -18.13(-0.61%)
Jun 26, 2018 3075 3075 2879 2970 6 -153.37(-4.91%)
Jun 25, 2018 3185 3234 3062 3124 10 -61.25(-1.92%)
Jun 22, 2018 3185 3185 3154 3185 2 +0.00(+0.00%)
Jun 21, 2018 3208 3246 3075 3185 6 -30.62(-0.95%)
Jun 20, 2018 3185 3216 3145 3216 1 +91.87(+2.94%)
Jun 19, 2018 3246 3246 3124 3124 3 -122.50(-3.77%)
Jun 18, 2018 3246 3246 3124 3246 1 +61.25(+1.92%)
Jun 15, 2018 3216 3185 3185 3 +0.00(+0.00%)
Jun 14, 2018 3218 3218 3062 3185 1 +0.00(+0.00%)
Jun 13, 2018 3062 3185 3062 3185 10 +83.30(+2.69%)
Jun 12, 2018 3308 3308 3062 3102 9 -205.80(-6.22%)
Jun 11, 2018 3736 4588 2756 3308 149 -122.50(-3.57%)
Jun 08, 2018 2818 3491 2787 3430 83 +612.50(+21.74%)
Jun 07, 2018 2695 2818 2695 2818 3 +122.50(+4.55%)
Jun 06, 2018 2511 2695 20 -61.25(-2.22%)
Jun 05, 2018 2756 2818 2695 2756 7 -61.25(-2.17%)
Jun 04, 2018 2818 2866 2756 2818 9 +0.00(+0.00%)
Jun 01, 2018 2756 2818 2685 2818 17 +122.50(+4.55%)
May 31, 2018 2940 2940 2450 2695 16 -245.00(-8.33%)
May 30, 2018 3159 3159 2940 2940 3 -226.50(-7.15%)
May 29, 2018 3185 3185 3124 3166 8 +42.75(+1.37%)
May 25, 2018 3124 3124 3124 0 +24.50(+0.79%)
May 24, 2018 3062 3157 3062 3099 2 +98.00(+3.27%)
May 23, 2018 3546 3552 3001 3001 21 -514.50(-14.63%)
May 22, 2018 3706 3710 3430 3516 9 -220.50(-5.90%)
May 21, 2018 3614 3736 3540 3736 3 +245.00(+7.02%)
May 18, 2018 3552 3614 3491 3491 9 +0.00(+0.00%)
May 17, 2018 3614 3614 3491 3491 5 -122.50(-3.39%)
May 16, 2018 3675 3675 3614 3614 2 -21.07(-0.58%)
May 15, 2018 3675 3736 3635 3635 6 -4.04(-0.11%)
May 14, 2018 3736 3736 3639 3639 5 -97.39(-2.61%)
May 11, 2018 3614 3736 3614 3736 5 +61.25(+1.67%)
May 10, 2018 3614 3798 3614 3675 16 +91.88(+2.56%)
May 09, 2018 3614 3665 3583 3583 3 -147.00(-3.94%)
May 08, 2018 3675 3736 3660 3730 6 +55.12(+1.50%)
May 07, 2018 3675 3675 3675 3675 1 -110.25(-2.91%)
May 04, 2018 3750 3828 3614 3785 9 -30.99(-0.81%)
May 03, 2018 3798 3816 3798 3816 0 +18.74(+0.49%)
May 02, 2018 3736 3798 3736 3798 0 +0.00(+0.00%)
May 01, 2018 3810 3859 3736 3798 1 -116.38(-2.97%)
Apr 30, 2018 3981 4042 3859 3914 2 -128.62(-3.18%)
Apr 27, 2018 4104 4104 4042 4042 2 +0.00(+0.00%)
Apr 26, 2018 4018 4165 4000 4042 5 +61.25(+1.54%)
Apr 25, 2018 4049 4049 3981 3981 4 -122.50(-2.99%)
Apr 24, 2018 4082 4104 4055 4104 1 +49.00(+1.21%)
Apr 23, 2018 4104 4104 4055 4055 1 -29.40(-0.72%)
Apr 20, 2018 4092 4092 4084 4084 1 -19.60(-0.48%)
Apr 19, 2018 4104 4104 4093 4104 1 +122.50(+3.08%)
Apr 18, 2018 3920 3981 3920 3981 1 +0.00(+0.00%)
Apr 17, 2018 3899 3981 3899 3981 0 +122.50(+3.17%)
Apr 16, 2018 3769 3859 3756 3859 6 +49.61(+1.30%)
Apr 13, 2018 3920 3920 3798 3809 4 -110.86(-2.83%)
Apr 12, 2018 3920 3920 3920 3920 0 +61.25(+1.59%)
Apr 11, 2018 3981 3981 3859 3859 1 -122.50(-3.08%)
Apr 10, 2018 4012 4018 3957 3981 3 +0.00(+0.00%)
Apr 09, 2018 4104 4110 3981 3981 3 -245.00(-5.80%)
Apr 06, 2018 4104 4226 4104 4226 0 +48.88(+1.17%)
Apr 05, 2018 4226 4226 4150 4177 1 -48.88(-1.16%)
Apr 04, 2018 4165 4226 4042 4226 1 +61.25(+1.47%)
Apr 03, 2018 4226 4226 4042 4165 4 -122.50(-2.86%)
Apr 02, 2018 4288 4288 4104 4288 3 +61.25(+1.45%)
Mar 29, 2018 4226 4226 4226 0 +245.00(+6.15%)
Mar 28, 2018 3981 3981 3962 3981 1 -61.25(-1.52%)
Mar 27, 2018 4288 4349 4042 4042 5 -306.25(-7.04%)
Mar 26, 2018 4594 4594 4349 4349 7 -183.75(-4.05%)
Mar 23, 2018 4594 4594 4471 4532 5 -61.25(-1.33%)
Mar 22, 2018 4471 4594 4471 4594 5 +183.75(+4.17%)
Mar 21, 2018 4716 4716 4349 4410 25 -39.94(-0.90%)
Mar 20, 2018 4288 4471 4238 4450 12 +162.44(+3.79%)
Mar 19, 2018 4165 4288 4165 4288 1 +122.50(+2.94%)
Mar 16, 2018 4226 4226 4165 4165 2 -36.63(-0.87%)
Mar 15, 2018 4410 4410 4042 4202 6 +220.38(+5.54%)
Mar 14, 2018 3866 3981 3866 3981 2 +122.50(+3.17%)
Mar 13, 2018 3873 3873 3817 3859 1 +0.00(+0.00%)
Mar 12, 2018 3981 4011 3810 3859 2 -61.25(-1.56%)
Mar 09, 2018 3736 3920 3736 3920 2 +245.00(+6.67%)
Mar 08, 2018 3736 3736 3675 3675 8 -61.25(-1.64%)
Mar 07, 2018 3859 3736 3 +0.00(+0.00%)
Mar 06, 2018 3614 3798 3614 3736 8 +61.25(+1.67%)
Mar 05, 2018 3859 3859 3552 3675 22 -245.00(-6.25%)
Mar 02, 2018 4012 4012 3889 3920 8 -169.78(-4.15%)
Mar 01, 2018 4214 4214 4090 4090 2 -191.60(-4.48%)
Feb 28, 2018 4261 4281 4226 4281 1 +55.13(+1.30%)
Feb 27, 2018 4226 4226 4165 4226 4 +27.69(+0.66%)
Feb 26, 2018 4199 4199 4199 4199 0 +33.56(+0.81%)
Feb 23, 2018 4165 4214 4165 4165 14 +0.00(+0.00%)
Feb 22, 2018 4165 4165 4165 4165 0 -61.25(-1.45%)
Feb 21, 2018 4288 4349 4226 4226 13 -100.45(-2.32%)
Feb 20, 2018 4288 4410 4288 4327 2 -46.55(-1.06%)
Feb 16, 2018 4373 4373 4373 0 +24.50(+0.56%)
Feb 15, 2018 4410 4462 4349 4349 2 -61.25(-1.39%)
Feb 14, 2018 4410 4532 4410 4410 4 -61.25(-1.37%)
Feb 13, 2018 4410 4491 4410 4471 4 +0.00(+0.00%)
Feb 12, 2018 4471 4594 4410 4471 21 +89.18(+2.04%)
Feb 09, 2018 4288 4382 4226 4382 17 +94.57(+2.21%)
Feb 08, 2018 4288 4410 4288 4288 7 -61.25(-1.41%)
Feb 07, 2018 4410 4476 4410 4349 5 -122.50(-2.74%)
Feb 06, 2018 4349 4667 4349 4471 12 +204.45(+4.79%)
Feb 05, 2018 4349 4349 4267 4267 4 -155.45(-3.52%)
Feb 02, 2018 4594 4626 4410 4422 11 -110.25(-2.43%)
Feb 01, 2018 4471 4643 4471 4532 6 +128.62(+2.92%)
Jan 31, 2018 4649 4649 4404 4404 3 -128.62(-2.84%)
Jan 30, 2018 4275 4900 4226 4532 12 +275.62(+6.47%)
Jan 29, 2018 4226 4288 4226 4257 18 +30.63(+0.72%)
Jan 26, 2018 4273 4288 4226 4226 6 -61.25(-1.43%)
Jan 25, 2018 4288 4288 4226 4288 5 +0.00(+0.00%)
Jan 24, 2018 4288 4349 4288 4288 7 -61.25(-1.41%)
Jan 23, 2018 4410 4410 4349 4349 2 -91.87(-2.07%)
Jan 22, 2018 4594 4594 4410 4441 5 -183.76(-3.97%)
Jan 19, 2018 4778 4778 4594 4624 21 -91.87(-1.95%)
Jan 18, 2018 4349 4839 4349 4716 16 +367.50(+8.45%)
Jan 17, 2018 4349 4532 4288 4349 9 +0.00(+0.00%)
Jan 16, 2018 4532 4288 4349 13 -183.75(-4.05%)
Jan 12, 2018 4532 4532 4532 0 +122.50(+2.78%)
Jan 11, 2018 4606 4606 4410 4410 6 -153.12(-3.36%)
Jan 10, 2018 4532 4563 9 -275.63(-5.70%)
Jan 09, 2018 4778 4961 4778 4839 10 +61.25(+1.28%)
Jan 08, 2018 4778 4839 4594 4778 24 +61.25(+1.30%)
Jan 05, 2018 4532 4900 4532 4716 18 +122.50(+2.67%)
Jan 04, 2018 4900 4900 4532 4594 10 -306.25(-6.25%)
Jan 03, 2018 4961 4961 4839 4900 10 -122.50(-2.44%)
Jan 02, 2018 4778 5145 4778 5022 18 +306.25(+6.49%)
Dec 29, 2017 4716 4716 4716 0 +336.87(+7.69%)
Dec 28, 2017 4288 4594 4226 4379 12 -91.87(-2.05%)
Dec 27, 2017 4300 4594 4288 4471 6 +183.75(+4.29%)
Dec 26, 2017 4012 4349 4012 4288 7 +245.00(+6.06%)
Dec 22, 2017 4134 4145 3981 4042 12 -122.50(-2.94%)
Dec 21, 2017 4042 4288 3920 4165 14 +214.38(+5.43%)
Dec 20, 2017 3430 4288 3430 3951 25 +398.12(+11.21%)
Dec 19, 2017 3614 3675 3552 3552 20 -183.75(-4.92%)
Dec 18, 2017 3981 3981 3369 3736 18 -367.50(-8.96%)
Dec 15, 2017 4171 4226 3920 4104 14 -81.83(-1.96%)
Dec 14, 2017 4532 4532 4171 4186 10 -285.67(-6.39%)
Dec 13, 2017 4267 4471 4257 4471 2 +245.00(+5.80%)
Dec 12, 2017 4226 4649 4165 4226 30 -61.25(-1.43%)
Dec 11, 2017 4165 4291 4153 4288 24 +61.25(+1.45%)
Dec 08, 2017 4410 4471 3920 4226 18 -183.75(-4.17%)
Dec 07, 2017 4410 4471 4410 4410 4 -122.50(-2.70%)
Dec 06, 2017 4778 4778 4226 4532 19 -245.00(-5.13%)
Dec 05, 2017 5084 5160 4716 4778 11 -306.25(-6.02%)
Dec 04, 2017 5098 5145 5084 5084 2 -61.25(-1.19%)
Dec 01, 2017 5145 5145 5084 5145 2 +0.00(+0.00%)
Nov 30, 2017 5329 5329 5145 5145 11 -183.75(-3.45%)
Nov 29, 2017 5451 5451 5329 5329 2 +0.00(+0.00%)
Nov 28, 2017 5268 5341 5268 5329 0 -61.25(-1.14%)
Nov 27, 2017 5329 5390 5329 5390 3 -61.25(-1.12%)
Nov 24, 2017 5329 5451 5268 5451 5 +122.50(+2.30%)
Nov 22, 2017 5390 5557 5329 5329 3 -122.50(-2.25%)
Nov 21, 2017 5574 5635 5451 5451 2 -153.13(-2.73%)
Nov 20, 2017 5635 5635 5574 5604 2 -30.62(-0.54%)
Nov 17, 2017 5574 5635 5512 5635 1 +122.50(+2.22%)
Nov 16, 2017 5329 5512 5329 5512 4 +145.41(+2.71%)
Nov 15, 2017 5084 5451 5084 5367 7 -84.16(-1.54%)
Nov 14, 2017 5268 5819 5268 5451 60 +312.37(+6.08%)
Nov 13, 2017 5145 5206 5084 5139 2 -6.12(-0.12%)
Nov 10, 2017 5359 5359 5145 5145 6 -177.62(-3.34%)
Nov 09, 2017 5145 5323 5145 5323 9 -67.38(-1.25%)
Nov 08, 2017 5512 5512 5390 5390 0 -61.25(-1.12%)
Nov 07, 2017 5206 5623 5206 5451 11 +61.25(+1.14%)
Nov 06, 2017 5635 5635 5329 5390 4 -245.00(-4.35%)
Nov 03, 2017 5635 5635 5635 5635 0 +61.25(+1.10%)
Nov 02, 2017 5474 5574 5474 5574 0 -122.50(-2.15%)
Nov 01, 2017 5451 5696 5329 5696 3 +245.00(+4.49%)
Oct 31, 2017 5451 5554 5421 5451 4 -61.25(-1.11%)
Oct 30, 2017 5574 5635 5512 5512 0 -122.50(-2.17%)
Oct 27, 2017 5445 5880 5445 5635 44 +245.00(+4.55%)
Oct 26, 2017 5145 5512 5084 5390 8 +158.02(+3.02%)
Oct 25, 2017 5212 5232 5206 5232 0 -35.52(-0.67%)
Oct 24, 2017 5298 5512 5145 5268 4 -61.25(-1.15%)
Oct 23, 2017 5280 5512 5280 5329 2 +61.25(+1.16%)
Oct 20, 2017 5466 5512 5268 5268 14 -183.75(-3.37%)
Oct 19, 2017 5512 5512 5451 5451 1 -61.25(-1.11%)
Oct 18, 2017 5268 5635 5268 5512 3 +183.75(+3.45%)
Oct 17, 2017 5274 5635 5145 5329 8 -61.25(-1.14%)
Oct 16, 2017 5512 5526 5268 5390 8 -238.87(-4.24%)
Oct 13, 2017 5451 5635 5329 5629 4 +238.87(+4.43%)
Oct 12, 2017 5396 5635 5390 5390 5 -61.25(-1.12%)
Oct 11, 2017 5574 5880 5298 5451 5 -122.50(-2.20%)
Oct 10, 2017 5635 5635 5491 5574 5 -20.70(-0.37%)
Oct 09, 2017 5525 5635 5525 5594 0 +20.70(+0.37%)
Oct 06, 2017 5635 5635 5574 5574 1 -61.25(-1.09%)
Oct 05, 2017 5574 5666 5512 5635 4 +55.86(+1.00%)
Oct 04, 2017 5512 5629 5145 5579 19 +66.64(+1.21%)
Oct 03, 2017 5620 5696 5512 5512 2 -30.62(-0.55%)
Oct 02, 2017 5512 5604 5512 5543 3 -91.88(-1.63%)
Sep 29, 2017 5758 5758 5635 5635 1 -109.76(-1.91%)
Sep 28, 2017 5580 5758 5574 5745 7 +109.76(+1.95%)
Sep 27, 2017 5390 5696 5151 5635 5 +0.00(+0.00%)
Sep 26, 2017 5635 5635 5512 5635 2 +122.50(+2.22%)
Sep 25, 2017 5574 5641 5512 5512 13 -122.50(-2.17%)
Sep 22, 2017 5451 5635 5451 5635 5 +122.50(+2.22%)
Sep 21, 2017 5413 5635 5390 5512 19 +61.25(+1.12%)
Sep 20, 2017 5390 5512 5145 5451 6 +0.00(+0.00%)
Sep 19, 2017 5268 5512 5268 5451 6 +122.50(+2.30%)
Sep 18, 2017 4961 5390 4961 5329 32 +428.75(+8.75%)
Sep 15, 2017 5268 5268 4900 4900 4 -245.00(-4.76%)
Sep 14, 2017 5390 5451 4900 5145 40 -306.25(-5.62%)
Sep 13, 2017 5329 5451 5268 5451 16 +61.25(+1.14%)
Sep 12, 2017 5384 5390 5329 5390 7 +61.25(+1.15%)
Sep 11, 2017 5329 5390 5268 5329 6 -61.25(-1.14%)
Sep 08, 2017 5390 5390 5268 5390 5 +61.25(+1.15%)
Sep 07, 2017 5329 5390 5274 5329 5 -61.25(-1.14%)
Sep 06, 2017 5206 5390 5206 5390 12 +183.75(+3.53%)
Sep 05, 2017 5451 5451 5145 5206 6 -245.00(-4.49%)
Sep 01, 2017 5329 5451 5329 5451 1 +61.25(+1.14%)
Aug 31, 2017 5451 5574 5390 5390 3 -61.25(-1.12%)
Aug 30, 2017 5574 5574 5451 5451 1 -61.25(-1.11%)
Aug 29, 2017 5574 5758 5496 5512 2 -61.25(-1.10%)
Aug 28, 2017 5268 5574 5268 5574 2 +49.00(+0.89%)
Aug 25, 2017 5819 5819 5390 5525 4 -49.00(-0.88%)
Aug 24, 2017 5635 5635 5437 5574 2 +0.00(+0.00%)
Aug 23, 2017 5635 5819 5512 5574 8 -183.75(-3.19%)
Aug 22, 2017 5819 5819 5506 5758 18 -61.25(-1.05%)
Aug 21, 2017 5758 5880 5457 5819 37 +61.25(+1.06%)
Aug 18, 2017 5635 5758 5268 5758 24 +91.88(+1.62%)
Aug 17, 2017 5635 5758 5145 5666 30 +91.87(+1.65%)
Aug 16, 2017 5696 5758 5512 5574 6 -61.25(-1.09%)
Aug 15, 2017 5424 5758 5405 5635 5 +62.72(+1.13%)
Aug 14, 2017 5512 5574 5268 5572 12 +243.53(+4.57%)
Aug 11, 2017 5696 5696 5145 5329 28 -306.25(-5.43%)
Aug 10, 2017 5635 5696 5390 5635 22 +428.75(+8.24%)
Aug 09, 2017 5329 5329 5145 5206 11 -411.11(-7.32%)
Aug 08, 2017 5819 5819 5390 5617 9 -140.14(-2.43%)
Aug 07, 2017 5880 6125 5696 5758 29 +0.00(+0.00%)
Aug 04, 2017 5518 5758 5518 5758 24 +306.25(+5.62%)
Aug 03, 2017 5187 5574 5084 5451 53 +245.00(+4.71%)
Aug 02, 2017 4988 5206 4988 5206 12 +183.75(+3.66%)
Aug 01, 2017 5145 5145 4778 5022 26 -122.50(-2.38%)
Jul 31, 2017 5022 5145 4778 5145 11 +0.00(+0.00%)
Jul 28, 2017 4839 5145 4839 5145 16 +245.00(+5.00%)
Jul 27, 2017 5084 5145 4839 4900 32 -183.75(-3.61%)
Jul 26, 2017 4128 5084 4128 5084 8 +306.25(+6.41%)
Jul 25, 2017 4949 5022 4716 4778 22 -183.75(-3.70%)
Jul 24, 2017 4924 5022 4924 4961 9 +183.75(+3.85%)
Jul 21, 2017 4778 4974 4778 4778 8 +0.00(+0.00%)
Jul 20, 2017 4520 4966 4465 4778 5 +122.50(+2.63%)
Jul 19, 2017 5022 5022 4655 4655 4 -398.12(-7.88%)
Jul 18, 2017 4655 5084 4655 5053 9 +398.12(+8.55%)
Jul 17, 2017 4716 4961 4532 4655 12 -61.25(-1.30%)
Jul 14, 2017 4992 5022 4716 4716 9 -367.50(-7.23%)
Jul 13, 2017 5022 5084 4900 5084 18 +61.25(+1.22%)
Jul 12, 2017 4900 5022 4808 5022 15 +183.75(+3.80%)
Jul 11, 2017 5022 5022 4594 4839 51 +0.00(+0.00%)
Jul 10, 2017 4778 4900 4594 4839 17 +134.75(+2.86%)
Jul 07, 2017 4716 4722 4655 4704 1 -73.50(-1.54%)
Jul 06, 2017 4363 4839 4363 4778 6 +306.25(+6.85%)
Jul 05, 2017 4532 4594 4353 4471 5 -122.50(-2.67%)
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.