Skip to main content

Novabay Pharmaceuticals (NY: NBY )

0.1067 -0.0045 (-4.05%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 133.00 134.75 122.67 134.75 406 +1.75(+1.32%)
Jun 29, 2017 141.75 141.75 133.00 133.00 1,339 +8.75(+7.04%)
Jun 28, 2017 130.38 130.38 112.00 124.25 645 -10.50(-7.79%)
Jun 27, 2017 134.75 139.82 134.75 134.75 254 +0.00(+0.00%)
Jun 26, 2017 127.75 141.75 127.75 134.75 2,485 +10.50(+8.45%)
Jun 23, 2017 113.75 131.25 113.75 124.25 878 +7.00(+5.97%)
Jun 22, 2017 115.50 128.97 115.50 117.25 631 +1.75(+1.52%)
Jun 21, 2017 113.75 117.25 110.25 115.50 1,351 +7.00(+6.45%)
Jun 20, 2017 101.50 111.37 92.75 108.50 842 +10.50(+10.71%)
Jun 19, 2017 94.50 98.17 94.50 98.00 270 +10.50(+12.00%)
Jun 16, 2017 89.25 94.50 87.50 87.50 454 +0.00(+0.00%)
Jun 15, 2017 92.75 92.77 87.50 87.50 278 -5.25(-5.66%)
Jun 14, 2017 99.75 99.75 85.75 92.75 367 -3.67(-3.81%)
Jun 13, 2017 91.17 99.75 89.74 96.42 102 +1.92(+2.04%)
Jun 12, 2017 101.50 101.50 92.75 94.50 305 -3.50(-3.57%)
Jun 09, 2017 101.50 101.50 96.25 98.00 162 +0.00(+0.00%)
Jun 08, 2017 94.50 99.75 91.00 98.00 227 +4.38(+4.67%)
Jun 07, 2017 99.75 99.75 89.25 93.62 675 -2.62(-2.73%)
Jun 06, 2017 91.00 96.25 91.00 96.25 821 +7.00(+7.84%)
Jun 05, 2017 84.00 92.75 84.00 89.25 962 +7.00(+8.51%)
Jun 02, 2017 85.40 85.75 78.75 82.25 428 -3.50(-4.08%)
Jun 01, 2017 85.40 89.25 82.25 85.75 1,006 -1.75(-2.00%)
May 31, 2017 89.25 91.00 84.28 87.50 534 -3.50(-3.85%)
May 30, 2017 91.00 92.75 90.02 91.00 203 -3.50(-3.70%)
May 26, 2017 96.25 96.25 92.75 94.50 186 -1.75(-1.82%)
May 25, 2017 98.00 99.75 91.88 96.25 457 +0.00(+0.00%)
May 24, 2017 96.42 96.42 92.75 96.25 53 +1.75(+1.85%)
May 23, 2017 92.75 98.00 92.75 94.50 339 +1.75(+1.89%)
May 22, 2017 98.00 98.00 87.50 92.75 1,942 -8.50(-8.39%)
May 19, 2017 99.75 104.50 99.75 101.25 322 -1.65(-1.61%)
May 18, 2017 102.09 102.90 101.50 102.90 198 +1.40(+1.38%)
May 17, 2017 99.75 101.50 98.00 101.50 137 +1.40(+1.40%)
May 16, 2017 101.50 104.50 99.75 100.10 314 -4.90(-4.67%)
May 15, 2017 101.50 107.90 101.50 105.00 241 -1.40(-1.32%)
May 12, 2017 115.50 115.50 99.75 106.40 1,100 -9.10(-7.88%)
May 11, 2017 107.45 115.50 99.75 115.50 518 +1.40(+1.23%)
May 10, 2017 105.00 134.75 98.00 114.10 2,290 +9.10(+8.67%)
May 09, 2017 101.50 105.00 101.50 105.00 668 +3.50(+3.45%)
May 08, 2017 98.00 103.25 92.75 101.50 755 +0.00(+0.00%)
May 05, 2017 108.50 108.50 99.75 101.50 554 -7.00(-6.45%)
May 04, 2017 115.50 115.50 108.50 108.50 292 -3.50(-3.12%)
May 03, 2017 112.00 115.50 112.00 112.00 225 -3.50(-3.03%)
May 02, 2017 112.00 117.25 112.00 115.50 244 +3.50(+3.12%)
May 01, 2017 117.81 117.81 112.00 112.00 308 -5.25(-4.48%)
Apr 28, 2017 117.25 119.00 117.25 117.25 108 +0.00(+0.00%)
Apr 27, 2017 117.25 119.00 117.25 117.25 119 -1.75(-1.47%)
Apr 26, 2017 122.50 122.50 115.50 119.00 301 -0.42(-0.35%)
Apr 25, 2017 115.50 120.75 115.50 119.42 211 +5.20(+4.56%)
Apr 24, 2017 117.25 120.75 114.22 114.22 242 -2.57(-2.20%)
Apr 21, 2017 117.25 120.75 113.75 116.78 82 -2.22(-1.86%)
Apr 20, 2017 119.00 119.00 114.62 119.00 641 -0.73(-0.61%)
Apr 19, 2017 122.50 122.50 112.00 119.73 712 -4.52(-3.63%)
Apr 18, 2017 126.00 126.00 122.50 124.25 727 -3.50(-2.74%)
Apr 17, 2017 129.50 131.25 127.75 127.75 308 -1.75(-1.35%)
Apr 13, 2017 131.25 131.25 129.50 129.50 212 -3.50(-2.63%)
Apr 12, 2017 132.82 133.70 131.25 133.00 53 +1.75(+1.33%)
Apr 11, 2017 131.25 134.75 131.25 131.25 370 -1.75(-1.32%)
Apr 10, 2017 133.00 134.75 131.25 133.00 233 +1.75(+1.33%)
Apr 07, 2017 133.00 134.75 131.25 131.25 172 -3.50(-2.60%)
Apr 06, 2017 134.75 134.75 131.25 134.75 232 +1.75(+1.32%)
Apr 05, 2017 133.00 136.50 131.25 133.00 268 +1.75(+1.33%)
Apr 04, 2017 133.00 134.20 131.25 131.25 113 +0.00(+0.00%)
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.