Skip to main content

Novabay Pharmaceuticals (NY: NBY )

0.1059 -0.0053 (-4.77%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.7820 0.7820 0.7210 0.7522 153,202 -0.02(-2.31%)
Jun 29, 2023 0.7850 0.8050 0.7370 0.7700 216,754 +0.02(+2.67%)
Jun 28, 2023 0.7500 0.8000 0.7300 0.7500 292,603 +0.02(+3.11%)
Jun 27, 2023 0.8599 0.8599 0.6632 0.7274 589,767 -0.15(-16.96%)
Jun 26, 2023 0.8600 0.9778 0.8110 0.8760 2,814,458 +0.08(+9.50%)
Jun 23, 2023 0.7243 0.8000 0.7167 0.8000 239,805 +0.05(+7.14%)
Jun 22, 2023 0.7372 0.7489 0.7000 0.7467 158,173 -0.01(-1.75%)
Jun 21, 2023 0.7495 0.7600 0.7049 0.7600 146,171 +0.02(+2.76%)
Jun 20, 2023 0.6900 0.7499 0.6900 0.7396 240,722 +0.06(+8.76%)
Jun 16, 2023 0.6900 0.7300 0.6800 0.6800 180,959 +0.01(+0.74%)
Jun 15, 2023 0.6800 0.6991 0.6601 0.6750 81,172 -0.02(-2.99%)
Jun 14, 2023 0.6700 0.7100 0.6700 0.6958 74,222 -0.01(-2.00%)
Jun 13, 2023 0.7000 0.7185 0.5941 0.7100 118,232 -0.01(-1.39%)
Jun 12, 2023 0.7167 0.7400 0.6950 0.7200 251,748 +0.04(+5.87%)
Jun 09, 2023 0.6841 0.7100 0.6650 0.6801 306,670 -0.01(-1.43%)
Jun 08, 2023 0.7100 0.7217 0.6600 0.6900 303,541 -0.01(-2.09%)
Jun 07, 2023 0.6200 0.7300 0.6100 0.7047 950,349 +0.08(+13.66%)
Jun 06, 2023 0.6300 0.6390 0.6104 0.6200 40,492 +0.01(+1.61%)
Jun 05, 2023 0.6101 0.6380 0.6100 0.6102 42,943 +0.01(+1.68%)
Jun 02, 2023 0.6200 0.6300 0.5800 0.6001 77,270 -0.03(-5.50%)
Jun 01, 2023 0.6300 0.6350 0.4800 0.6350 212,598 -0.01(-2.29%)
May 31, 2023 0.6315 0.6500 0.6111 0.6499 161,485 -0.00(-0.17%)
May 30, 2023 0.6411 0.6652 0.6250 0.6510 196,003 -0.02(-3.56%)
May 26, 2023 0.6800 0.6800 0.6500 0.6750 176,916 -0.00(-0.68%)
May 25, 2023 0.7100 0.7100 0.6540 0.6796 230,367 -0.01(-0.83%)
May 24, 2023 0.7300 0.7389 0.6680 0.6853 328,618 -0.05(-6.38%)
May 23, 2023 0.7099 0.7700 0.6800 0.7320 600,597 +0.02(+3.08%)
May 22, 2023 0.6800 0.7486 0.6700 0.7101 878,637 -0.05(-6.57%)
May 19, 2023 0.9262 1.080 0.7011 0.7600 16,205,132 +0.04(+5.56%)
May 18, 2023 0.7364 0.7670 0.7010 0.7200 691,090 +0.00(+0.00%)
May 17, 2023 0.7000 0.7500 0.6900 0.7200 131,838 +0.00(+0.00%)
May 16, 2023 0.7700 0.8400 0.6600 0.7200 590,130 -0.05(-6.19%)
May 15, 2023 0.7201 0.8417 0.7150 0.7675 631,747 -0.20(-21.03%)
May 12, 2023 0.9200 1.150 0.8501 0.9719 1,430,311 -0.03(-2.78%)
May 11, 2023 1.030 1.030 0.9700 0.9997 57,983 +0.02(+2.00%)
May 10, 2023 1.000 1.000 0.9600 0.9801 101,221 +0.00(+0.01%)
May 09, 2023 0.9600 0.9900 0.9500 0.9800 30,096 +0.01(+1.03%)
May 08, 2023 0.9900 0.9900 0.9400 0.9700 85,840 +0.00(+0.00%)
May 05, 2023 1.020 1.070 0.9600 0.9700 103,318 -0.03(-3.00%)
May 04, 2023 1.060 1.060 0.9800 1.000 76,060 -0.03(-2.91%)
May 03, 2023 1.150 1.150 1.016 1.030 72,849 -0.09(-8.04%)
May 02, 2023 1.160 1.160 1.080 1.120 66,120 +0.02(+1.82%)
May 01, 2023 1.150 1.170 1.090 1.100 95,373 -0.05(-4.35%)
Apr 28, 2023 1.200 1.220 1.090 1.150 160,882 -0.23(-16.67%)
Apr 27, 2023 1.420 1.420 1.360 1.380 30,288 +0.01(+1.10%)
Apr 26, 2023 1.370 1.410 1.320 1.365 33,073 +0.04(+3.41%)
Apr 25, 2023 1.330 1.380 1.250 1.320 71,354 -0.09(-6.38%)
Apr 24, 2023 1.380 1.520 1.260 1.410 314,903 -0.15(-9.62%)
Apr 21, 2023 1.930 1.950 1.520 1.560 4,009,700 +0.02(+1.31%)
Apr 20, 2023 1.650 1.660 1.510 1.540 9,654 -0.15(-8.88%)
Apr 19, 2023 1.710 1.724 1.670 1.690 3,646 -0.01(-0.65%)
Apr 18, 2023 1.850 1.850 1.680 1.701 2,172 -0.07(-3.89%)
Apr 17, 2023 1.860 1.860 1.770 1.770 10,361 -0.03(-1.67%)
Apr 14, 2023 1.590 1.900 1.520 1.800 123,977 +0.21(+13.55%)
Apr 13, 2023 1.500 1.590 1.500 1.585 7,558 +0.09(+5.68%)
Apr 12, 2023 1.580 1.580 1.500 1.500 8,093 -0.08(-5.06%)
Apr 11, 2023 1.540 1.600 1.540 1.580 5,263 +0.00(+0.00%)
Apr 10, 2023 1.620 1.620 1.530 1.580 3,815 -0.02(-1.25%)
Apr 06, 2023 1.610 1.690 1.600 1.600 2,843 -0.10(-5.88%)
Apr 05, 2023 1.700 1.730 1.660 1.700 6,970 +0.00(+0.00%)
Apr 04, 2023 1.680 1.722 1.661 1.700 5,051 -0.03(-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.