Skip to main content

Novabay Pharmaceuticals (NY: NBY )

0.1047 -0.0065 (-5.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 80.15 94.85 75.95 87.50 3,816 +8.40(+10.62%)
Jun 29, 2016 88.20 88.55 74.20 79.10 1,437 -9.10(-10.32%)
Jun 28, 2016 90.30 95.90 88.20 88.20 1,006 +4.20(+5.00%)
Jun 27, 2016 87.50 88.20 84.00 84.00 597 -4.20(-4.76%)
Jun 24, 2016 85.75 92.75 85.75 88.20 350 -3.15(-3.45%)
Jun 23, 2016 88.20 95.55 88.20 91.35 557 +3.85(+4.40%)
Jun 22, 2016 91.35 92.05 87.50 87.50 1,141 -3.85(-4.21%)
Jun 21, 2016 95.56 95.90 91.00 91.35 794 -4.20(-4.39%)
Jun 20, 2016 94.15 95.90 91.00 95.55 913 +2.45(+2.63%)
Jun 17, 2016 98.70 98.70 90.65 93.10 395 -4.90(-5.00%)
Jun 16, 2016 98.00 98.00 93.45 98.00 196 -1.75(-1.75%)
Jun 15, 2016 91.70 99.75 90.30 99.75 711 +7.66(+8.32%)
Jun 14, 2016 96.95 100.45 92.09 92.09 424 -5.91(-6.03%)
Jun 13, 2016 90.65 98.70 90.65 98.00 640 +7.35(+8.11%)
Jun 10, 2016 96.25 96.32 87.50 90.65 1,867 -7.35(-7.50%)
Jun 09, 2016 95.88 98.00 95.88 98.00 386 +2.45(+2.56%)
Jun 08, 2016 97.30 98.70 95.55 95.55 337 -3.85(-3.87%)
Jun 07, 2016 99.75 100.45 96.95 99.40 177 +2.10(+2.16%)
Jun 06, 2016 97.29 100.97 96.25 97.30 227 -1.40(-1.42%)
Jun 03, 2016 100.10 101.15 95.20 98.70 363 +1.40(+1.44%)
Jun 02, 2016 100.45 101.85 96.95 97.30 811 +0.00(+0.00%)
Jun 01, 2016 105.35 105.35 95.55 97.30 710 -5.60(-5.44%)
May 31, 2016 100.10 105.00 100.10 102.90 1,119 +3.50(+3.52%)
May 27, 2016 93.45 99.40 99.40 99.40 331 +3.50(+3.65%)
May 26, 2016 101.85 105.70 94.85 95.90 637 -3.15(-3.18%)
May 25, 2016 96.95 103.25 93.45 99.05 898 -2.10(-2.08%)
May 24, 2016 97.65 101.50 94.71 101.15 1,125 +2.10(+2.12%)
May 23, 2016 105.00 105.00 93.45 99.05 1,270 -0.70(-0.70%)
May 20, 2016 94.50 107.80 92.40 99.75 3,621 +5.92(+6.30%)
May 19, 2016 84.00 93.83 84.00 93.83 645 +7.03(+8.10%)
May 18, 2016 86.45 90.30 82.60 86.80 1,229 +1.05(+1.22%)
May 17, 2016 81.55 95.55 79.80 85.75 1,121 -2.80(-3.16%)
May 16, 2016 88.90 91.35 85.58 88.55 754 -2.10(-2.32%)
May 13, 2016 91.00 94.50 87.85 90.65 3,842 +1.40(+1.57%)
May 12, 2016 91.35 98.70 88.55 89.25 1,609 +3.50(+4.08%)
May 11, 2016 77.00 85.75 77.00 85.75 1,096 +11.55(+15.57%)
May 10, 2016 74.90 76.30 73.85 74.20 210 -0.00(-0.00%)
May 09, 2016 77.00 77.35 73.50 74.20 492 -1.40(-1.85%)
May 06, 2016 83.65 83.65 72.45 75.60 709 -8.40(-10.00%)
May 05, 2016 87.50 91.37 84.00 84.00 587 -6.41(-7.08%)
May 04, 2016 87.50 91.00 87.50 90.41 1,612 +7.53(+9.08%)
May 03, 2016 95.20 96.92 79.50 82.88 3,074 -11.97(-12.62%)
May 02, 2016 109.90 118.30 93.45 94.85 1,958 -15.86(-14.32%)
Apr 29, 2016 98.00 119.70 95.90 110.70 3,746 +14.45(+15.01%)
Apr 28, 2016 85.05 101.47 84.00 96.25 2,790 +11.20(+13.17%)
Apr 27, 2016 73.50 87.15 73.50 85.05 2,865 +12.73(+17.60%)
Apr 26, 2016 68.56 73.50 68.56 72.32 242 +3.56(+5.17%)
Apr 25, 2016 68.25 71.21 68.25 68.77 94 +0.52(+0.76%)
Apr 22, 2016 69.65 69.65 67.55 68.25 128 -1.40(-2.01%)
Apr 21, 2016 68.25 69.65 67.20 69.65 60 +2.45(+3.65%)
Apr 20, 2016 68.25 70.00 67.20 67.20 137 -1.40(-2.04%)
Apr 19, 2016 68.95 71.58 67.20 68.60 109 -2.45(-3.45%)
Apr 18, 2016 69.65 71.05 67.20 71.05 359 +1.05(+1.50%)
Apr 15, 2016 69.65 71.75 69.65 70.00 116 -1.75(-2.44%)
Apr 14, 2016 69.65 71.75 68.75 71.75 154 +1.75(+2.50%)
Apr 13, 2016 71.40 71.75 68.25 70.00 188 +1.40(+2.04%)
Apr 12, 2016 70.00 71.75 67.72 68.60 334 +0.70(+1.03%)
Apr 11, 2016 70.70 73.85 67.20 67.90 391 -2.80(-3.96%)
Apr 08, 2016 76.65 76.65 70.00 70.70 302 -4.20(-5.61%)
Apr 07, 2016 70.35 74.90 66.50 74.90 1,260 +3.15(+4.39%)
Apr 06, 2016 72.10 73.15 70.35 71.75 211 +1.75(+2.50%)
Apr 05, 2016 74.20 74.20 70.00 70.00 132 -1.75(-2.44%)
Apr 04, 2016 72.45 78.75 70.00 71.75 878 -1.40(-1.91%)
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.