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 28, 2019 2132 2168 2058 2070 263 -49.00(-2.31%)
Jun 27, 2019 2058 2144 2034 2119 438 +61.25(+2.98%)
Jun 26, 2019 2107 2156 2034 2058 484 -98.00(-4.55%)
Jun 25, 2019 2180 2266 2046 2156 622 -73.50(-3.30%)
Jun 24, 2019 2426 2426 2156 2230 862 -122.50(-5.21%)
Jun 21, 2019 2450 2536 2352 2352 979 -147.00(-5.88%)
Jun 20, 2019 2340 2572 2328 2499 1,912 +85.75(+3.55%)
Jun 19, 2019 2242 2744 2242 2413 2,906 +12.25(+0.51%)
Jun 18, 2019 1984 2511 1984 2401 2,791 +257.25(+12.00%)
Jun 17, 2019 2119 2340 1862 2144 2,114 +110.25(+5.42%)
Jun 14, 2019 2524 2548 1984 2034 3,857 -502.25(-19.81%)
Jun 13, 2019 2291 2793 2242 2536 6,594 -85.75(-3.27%)
Jun 12, 2019 2413 2928 1972 2622 9,309 +36.75(+1.42%)
Jun 11, 2019 4949 4949 2450 2585 25,394 -1212.75(-31.94%)
Jun 10, 2019 1348 4410 1090 3798 43,004 +3407.95(+874.84%)
Jun 07, 2019 404.25 404.25 380.36 389.55 151 -2.45(-0.62%)
Jun 06, 2019 392.00 428.01 371.18 392.00 751 +13.48(+3.56%)
Jun 05, 2019 379.63 465.50 367.50 378.52 1,496 -2.21(-0.58%)
Jun 04, 2019 379.75 415.27 367.50 380.73 790 +2.82(+0.75%)
Jun 03, 2019 488.77 488.77 367.50 377.91 1,118 -148.84(-28.26%)
May 31, 2019 377.55 575.75 358.31 526.75 2,487 +158.02(+42.86%)
May 30, 2019 420.42 420.42 367.50 368.73 411 -47.77(-11.47%)
May 29, 2019 392.00 453.25 367.50 416.50 574 +49.00(+13.33%)
May 28, 2019 360.15 430.34 330.75 367.50 566 +24.50(+7.14%)
May 24, 2019 355.25 392.00 330.75 343.00 172 -22.30(-6.10%)
May 23, 2019 348.14 490.00 330.75 365.30 1,384 +13.23(+3.76%)
May 22, 2019 343.00 391.75 319.73 352.06 388 -52.31(-12.94%)
May 21, 2019 428.75 448.84 380.98 404.37 181 -19.60(-4.62%)
May 20, 2019 453.86 490.61 383.30 423.97 795 -51.57(-10.84%)
May 17, 2019 453.25 514.50 446.51 475.55 332 -38.95(-7.57%)
May 16, 2019 575.75 612.50 443.45 514.50 1,142 -122.50(-19.23%)
May 15, 2019 735.00 747.25 600.25 637.00 1,494 -257.25(-28.77%)
May 14, 2019 477.75 1066 477.75 894.25 14,673 +539.00(+151.72%)
May 13, 2019 612.50 612.50 281.75 355.25 406 -159.25(-30.95%)
May 10, 2019 735.00 741.00 504.82 514.50 208 -183.75(-26.32%)
May 09, 2019 1102 1102 673.75 698.25 463 -354.15(-33.65%)
May 08, 2019 1029 1182 948.64 1052 153 +140.51(+15.41%)
May 07, 2019 1166 1170 895.23 911.89 152 -251.86(-21.64%)
May 06, 2019 1274 1274 1152 1164 14 -110.25(-8.65%)
May 03, 2019 1286 1286 1274 1274 14 +4.41(+0.35%)
May 02, 2019 1207 1494 1200 1270 175 +62.97(+5.22%)
May 01, 2019 1218 1225 1206 1207 3 +6.12(+0.51%)
Apr 30, 2019 1225 1225 1200 1200 13 -36.75(-2.97%)
Apr 29, 2019 1213 1250 1207 1237 23 +24.50(+2.02%)
Apr 26, 2019 1210 1213 1210 1213 8 +12.25(+1.02%)
Apr 25, 2019 1225 1250 1200 1200 18 -85.75(-6.67%)
Apr 24, 2019 1200 1298 1203 1286 10 +61.25(+5.00%)
Apr 23, 2019 1317 1335 1201 1225 22 -36.75(-2.91%)
Apr 22, 2019 1348 1348 1237 1262 5 -85.75(-6.36%)
Apr 18, 2019 1225 1348 1225 1348 6 +147.00(+12.24%)
Apr 17, 2019 1286 1286 1200 1200 6 -122.50(-9.26%)
Apr 16, 2019 1323 1323 1194 1323 11 +12.25(+0.93%)
Apr 15, 2019 1194 1678 1194 1311 138 +113.31(+9.46%)
Apr 12, 2019 1262 1262 1188 1197 18 -124.70(-9.43%)
Apr 11, 2019 1311 1323 1237 1322 5 -13.11(-0.98%)
Apr 10, 2019 1298 1384 1298 1335 1 +67.50(+5.32%)
Apr 09, 2019 1335 1360 1237 1268 5 -72.77(-5.43%)
Apr 08, 2019 1293 1401 1286 1341 17 +29.77(+2.27%)
Apr 05, 2019 1200 1311 1182 1311 16 +134.75(+11.46%)
Apr 04, 2019 1213 1213 1152 1176 11 +61.25(+5.49%)
Apr 03, 2019 1102 1164 1041 1115 23 -73.50(-6.19%)
Apr 02, 2019 1225 1311 895.84 1188 77 -220.50(-15.65%)
Apr 01, 2019 1536 1838 1253 1409 227 -61.25(-4.17%)
Mar 29, 2019 1409 1543 1409 1470 11 +12.25(+0.84%)
Mar 28, 2019 1715 1715 1298 1458 21 -76.56(-4.99%)
Mar 27, 2019 1690 1690 1534 1534 8 -85.63(-5.29%)
Mar 26, 2019 1540 1658 1540 1620 27 +70.32(+4.54%)
Mar 25, 2019 1727 1727 1476 1550 16 -165.38(-9.64%)
Mar 22, 2019 1744 1744 1715 1715 0 +85.75(+5.26%)
Mar 21, 2019 1654 1715 1629 1629 6 -49.00(-2.92%)
Mar 20, 2019 1669 1693 1654 1678 8 +24.50(+1.48%)
Mar 19, 2019 1690 1776 1642 1654 5 -73.50(-4.26%)
Mar 18, 2019 1715 1740 1715 1727 3 -14.58(-0.84%)
Mar 15, 2019 1668 1742 1668 1742 0 -10.78(-0.62%)
Mar 14, 2019 1874 1874 1678 1753 3 +74.36(+4.43%)
Mar 13, 2019 1642 1768 1629 1678 5 -159.25(-8.67%)
Mar 12, 2019 1740 1899 1740 1838 8 +134.75(+7.91%)
Mar 11, 2019 1715 1724 1645 1703 1 -49.00(-2.80%)
Mar 08, 2019 1838 1838 1629 1752 33 -147.00(-7.74%)
Mar 07, 2019 1690 2144 1678 1899 80 +232.75(+13.97%)
Mar 06, 2019 1703 1715 1666 1666 7 -16.41(-0.98%)
Mar 05, 2019 1715 1715 1682 1682 0 -32.59(-1.90%)
Mar 04, 2019 1829 1829 1666 1715 3 -67.38(-3.78%)
Mar 01, 2019 1654 1838 1628 1782 13 +18.38(+1.04%)
Feb 28, 2019 1788 1801 1764 1764 2 -37.61(-2.09%)
Feb 27, 2019 1690 1802 1690 1802 1 +147.86(+8.94%)
Feb 26, 2019 1813 1829 1625 1654 2 -183.75(-10.00%)
Feb 25, 2019 1703 1838 1642 1838 5 +196.00(+11.94%)
Feb 22, 2019 1838 1838 1642 1642 7 -222.83(-11.95%)
Feb 21, 2019 1997 1997 1850 1864 11 -144.67(-7.20%)
Feb 20, 2019 1851 2132 1851 2009 11 +78.03(+4.04%)
Feb 19, 2019 1960 2082 1851 1931 12 +32.22(+1.70%)
Feb 15, 2019 1813 2082 1715 1899 11 +183.75(+10.71%)
Feb 14, 2019 1825 1838 1659 1715 10 -175.79(-9.30%)
Feb 13, 2019 2012 2012 1886 1891 3 -93.71(-4.72%)
Feb 12, 2019 2095 2119 1984 1984 1 -122.50(-5.81%)
Feb 11, 2019 2070 2115 2011 2107 1 +61.25(+2.99%)
Feb 08, 2019 2095 2144 2046 2046 1 -85.75(-4.02%)
Feb 07, 2019 2205 2205 2082 2132 2 -73.50(-3.33%)
Feb 06, 2019 2144 2205 1983 2205 2 +110.25(+5.26%)
Feb 05, 2019 2144 2144 2046 2095 10 -110.25(-5.00%)
Feb 04, 2019 1923 2205 1923 2205 8 +232.75(+11.80%)
Feb 01, 2019 2266 2266 1874 1972 16 -335.53(-14.54%)
Jan 31, 2019 2340 2340 2255 2308 3 -31.97(-1.37%)
Jan 30, 2019 2487 2818 2278 2340 35 -61.25(-2.55%)
Jan 29, 2019 2389 2426 2339 2401 19 +49.00(+2.08%)
Jan 28, 2019 2450 2450 2156 2352 51 -61.25(-2.54%)
Jan 25, 2019 2205 2413 2082 2413 75 +306.25(+14.53%)
Jan 24, 2019 1838 2695 1788 2107 401 +416.50(+24.64%)
Jan 23, 2019 1421 1715 1404 1690 45 +330.75(+24.32%)
Jan 22, 2019 1360 1431 1360 1360 10 -24.50(-1.77%)
Jan 18, 2019 1286 1384 1237 1384 18 +122.50(+9.71%)
Jan 17, 2019 1323 1458 1256 1262 5 -73.38(-5.50%)
Jan 16, 2019 1237 1335 1225 1335 8 +12.13(+0.92%)
Jan 15, 2019 992.25 1341 992.25 1323 29 +208.25(+18.68%)
Jan 14, 2019 1262 1396 1115 1115 11 -171.50(-13.33%)
Jan 11, 2019 1237 1305 1213 1286 2 +36.75(+2.94%)
Jan 10, 2019 1225 1250 1208 1250 4 +24.50(+2.00%)
Jan 09, 2019 1298 1347 1225 1225 6 -85.63(-6.53%)
Jan 08, 2019 1250 1311 1250 1311 2 -0.12(-0.01%)
Jan 07, 2019 1348 1348 1128 1311 13 +0.00(+0.00%)
Jan 04, 2019 1323 1323 1286 1311 1 +27.81(+2.17%)
Jan 03, 2019 1262 1286 1226 1283 2 +70.19(+5.79%)
Jan 02, 2019 869.75 1213 869.75 1213 32 +269.50(+28.57%)
Dec 31, 2018 992.25 1017 894.25 943.25 6 -61.25(-6.10%)
Dec 28, 2018 1078 1078 992.25 1004 9 -49.00(-4.65%)
Dec 27, 2018 1213 1213 1017 1054 22 -158.52(-13.08%)
Dec 26, 2018 1108 1219 1066 1212 5 +72.77(+6.39%)
Dec 24, 2018 1139 1152 1139 1139 2 +36.75(+3.33%)
Dec 21, 2018 1200 1200 1102 1102 8 -111.60(-9.19%)
Dec 20, 2018 1339 1339 1188 1214 8 -103.26(-7.84%)
Dec 19, 2018 1348 1348 1317 1317 0 -59.05(-4.29%)
Dec 18, 2018 1470 1470 1311 1376 6 -142.59(-9.39%)
Dec 17, 2018 1544 1544 1519 1519 1 -12.25(-0.80%)
Dec 14, 2018 1544 1544 1470 1531 5 -12.25(-0.79%)
Dec 13, 2018 1494 1544 1409 1544 5 +49.00(+3.28%)
Dec 12, 2018 1507 1507 1458 1494 7 -12.25(-0.81%)
Dec 11, 2018 1421 1519 1409 1507 4 +37.49(+2.55%)
Dec 10, 2018 1433 1556 1433 1469 6 -0.74(-0.05%)
Dec 07, 2018 1470 1531 1311 1470 18 -61.25(-4.00%)
Dec 06, 2018 1421 2021 1409 1531 189 +98.00(+6.84%)
Dec 04, 2018 1396 1433 1384 1433 4 +49.00(+3.54%)
Dec 03, 2018 1568 1568 1348 1384 5 -159.25(-10.32%)
Nov 30, 2018 1592 1592 1409 1544 3 +24.50(+1.61%)
Nov 29, 2018 1473 1519 1428 1519 1 +0.12(+0.01%)
Nov 28, 2018 1494 1519 1385 1519 4 +36.63(+2.47%)
Nov 27, 2018 1396 1482 1396 1482 2 +14.58(+0.99%)
Nov 26, 2018 1421 1577 1421 1468 3 -8.45(-0.57%)
Nov 23, 2018 1319 1476 1312 1476 1 +79.62(+5.70%)
Nov 21, 2018 1396 1396 1396 0 -58.43(-4.02%)
Nov 20, 2018 1396 1455 1396 1455 2 +25.35(+1.77%)
Nov 19, 2018 1413 1465 1413 1430 2 +20.83(+1.48%)
Nov 16, 2018 1458 1470 1396 1409 7 -35.53(-2.46%)
Nov 15, 2018 1396 1446 1396 1444 3 +90.66(+6.70%)
Nov 14, 2018 1348 1433 1298 1354 10 +6.12(+0.45%)
Nov 13, 2018 1262 1470 1262 1348 9 +98.00(+7.84%)
Nov 12, 2018 1384 1446 1250 1250 7 -122.50(-8.93%)
Nov 09, 2018 1421 1421 1372 1372 3 -110.25(-7.44%)
Nov 08, 2018 1396 1494 1396 1482 15 +122.50(+9.01%)
Nov 07, 2018 1409 1409 1348 1360 1 +12.25(+0.91%)
Nov 06, 2018 1384 1396 1183 1348 21 -24.50(-1.79%)
Nov 05, 2018 1531 1568 1348 1372 28 -122.50(-8.20%)
Nov 02, 2018 1531 1580 1494 1494 4 -147.00(-8.96%)
Nov 01, 2018 1654 1666 1531 1642 8 -61.25(-3.60%)
Oct 31, 2018 1654 1703 1471 1703 7 +128.01(+8.13%)
Oct 30, 2018 1740 1960 1470 1575 63 -152.51(-8.83%)
Oct 29, 2018 1764 1788 1690 1727 18 -36.75(-2.08%)
Oct 26, 2018 1788 1788 1764 1764 0 +0.00(+0.00%)
Oct 25, 2018 1752 1782 1752 1764 1 +0.00(+0.00%)
Oct 24, 2018 1740 1764 1738 1764 0 +24.50(+1.41%)
Oct 23, 2018 1813 1813 1715 1740 3 -49.00(-2.74%)
Oct 22, 2018 1911 1948 1776 1788 6 -110.25(-5.81%)
Oct 19, 2018 1911 1911 1850 1899 3 +0.00(+0.00%)
Oct 18, 2018 1960 1960 1850 1899 2 -61.25(-3.12%)
Oct 17, 2018 1936 1960 1874 1960 4 +42.87(+2.24%)
Oct 16, 2018 2034 2046 1911 1917 8 -116.37(-5.72%)
Oct 15, 2018 2144 2205 1960 2034 32 -98.00(-4.60%)
Oct 12, 2018 1911 2132 1899 2132 23 +232.75(+12.26%)
Oct 11, 2018 1776 1899 1776 1899 6 +110.25(+6.16%)
Oct 10, 2018 1788 1825 1788 1788 6 +12.25(+0.69%)
Oct 09, 2018 1813 1838 1776 1776 2 -24.50(-1.36%)
Oct 08, 2018 1813 1862 1801 1801 2 -36.75(-2.00%)
Oct 05, 2018 1911 1911 1752 1838 15 -61.25(-3.23%)
Oct 04, 2018 2132 2217 1899 1899 8 -220.50(-10.40%)
Oct 03, 2018 2193 2193 2083 2119 12 -61.25(-2.81%)
Oct 02, 2018 2119 2180 2087 2180 2 +85.75(+4.09%)
Oct 01, 2018 2266 2266 2082 2095 23 -232.75(-10.00%)
Sep 28, 2018 2328 2328 2150 2328 6 +38.22(+1.67%)
Sep 27, 2018 2450 2450 2266 2289 7 -154.60(-6.33%)
Sep 26, 2018 2572 2572 2266 2444 21 -79.62(-3.16%)
Sep 25, 2018 2634 2634 2401 2524 17 -171.50(-6.36%)
Sep 24, 2018 2572 2940 2266 2695 73 +245.00(+10.00%)
Sep 21, 2018 1776 2450 1654 2450 264 +735.00(+42.86%)
Sep 20, 2018 1776 1776 1592 1715 2 +0.00(+0.00%)
Sep 19, 2018 1715 1776 1666 1715 10 +61.25(+3.70%)
Sep 18, 2018 1592 1776 1592 1654 9 +0.00(+0.00%)
Sep 17, 2018 1592 1715 1592 1654 9 +0.00(+0.00%)
Sep 14, 2018 1715 1838 1654 1654 7 +0.00(+0.00%)
Sep 13, 2018 1715 1761 1654 1654 14 -49.00(-2.88%)
Sep 12, 2018 1831 1960 1660 1703 37 -6.13(-0.36%)
Sep 11, 2018 1592 1899 1592 1709 57 +116.38(+7.31%)
Sep 10, 2018 1715 1715 1531 1592 22 -207.03(-11.50%)
Sep 07, 2018 1838 1838 1782 1800 10 +23.28(+1.31%)
Sep 06, 2018 1715 1838 1715 1776 9 +61.25(+3.57%)
Sep 05, 2018 1960 2021 1674 1715 43 -367.50(-17.65%)
Sep 04, 2018 2082 2144 2035 2082 7 -61.25(-2.86%)
Aug 31, 2018 2144 2144 2144 0 -122.50(-5.41%)
Aug 30, 2018 2144 2266 2144 2266 6 +183.75(+8.82%)
Aug 29, 2018 2205 2205 2082 2082 8 -122.50(-5.56%)
Aug 28, 2018 2389 2389 2144 2205 25 -116.38(-5.01%)
Aug 27, 2018 2450 2450 2321 2321 6 -6.12(-0.26%)
Aug 24, 2018 2450 2511 2328 2328 9 -159.86(-6.43%)
Aug 23, 2018 2511 2511 2328 2487 5 +159.86(+6.87%)
Aug 22, 2018 2511 2511 2328 2328 10 -61.25(-2.56%)
Aug 21, 2018 2511 2566 2389 2389 19 -24.50(-1.02%)
Aug 20, 2018 2634 2695 2413 2413 8 -98.00(-3.90%)
Aug 17, 2018 2450 2634 2450 2511 2 +36.75(+1.49%)
Aug 16, 2018 2572 2634 2450 2474 14 -13.47(-0.54%)
Aug 15, 2018 2634 2634 2450 2488 6 -145.78(-5.54%)
Aug 14, 2018 2634 2634 2511 2634 2 +22.17(+0.85%)
Aug 13, 2018 2701 2818 2579 2612 9 -77.30(-2.87%)
Aug 10, 2018 2793 2793 2606 2689 2 +0.00(+0.00%)
Aug 09, 2018 2695 2695 2511 2689 1 +18.38(+0.69%)
Aug 08, 2018 2707 2854 2634 2670 9 -284.20(-9.62%)
Aug 07, 2018 2989 2989 2955 2955 0 -19.72(-0.66%)
Aug 06, 2018 3001 3001 2974 2974 0 +95.67(+3.32%)
Aug 03, 2018 2866 2879 2830 2879 1 -73.50(-2.49%)
Aug 02, 2018 3001 3001 2756 2952 3 +12.25(+0.42%)
Aug 01, 2018 3124 3124 2905 2940 1 -61.25(-2.04%)
Jul 31, 2018 2695 3050 2481 3001 51 +245.00(+8.89%)
Jul 30, 2018 2634 2818 2634 2756 3 +61.25(+2.27%)
Jul 27, 2018 2818 2818 2683 2695 2 -171.50(-5.98%)
Jul 26, 2018 2818 2879 2793 2866 5 +84.16(+3.02%)
Jul 25, 2018 2824 2824 2750 2782 6 -35.16(-1.25%)
Jul 24, 2018 2849 2852 2818 2818 2 -61.25(-2.13%)
Jul 23, 2018 2818 2879 2818 2879 0 -61.25(-2.08%)
Jul 20, 2018 2940 2940 2940 2940 0 +61.25(+2.13%)
Jul 19, 2018 3001 3001 2879 2879 0 -122.50(-4.08%)
Jul 18, 2018 2934 3001 2903 3001 3 +18.13(+0.61%)
Jul 17, 2018 3001 3001 2940 2983 1 +114.91(+4.01%)
Jul 16, 2018 2868 2868 2868 2868 0 +50.71(+1.80%)
Jul 13, 2018 2818 2934 2818 2818 1 -104.49(-3.58%)
Jul 12, 2018 2891 2976 2824 2922 5 -61.13(-2.05%)
Jul 11, 2018 2940 2983 2940 2983 10 +165.62(+5.88%)
Jul 10, 2018 2891 2940 2818 2818 5 -128.62(-4.37%)
Jul 09, 2018 2946 2989 2940 2946 3 -55.13(-1.84%)
Jul 06, 2018 2818 3001 2811 3001 1 -61.25(-2.00%)
Jul 05, 2018 3062 3062 3062 3062 0 -24.50(-0.79%)
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.