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

Novabay Pharmaceuticals (NY: NBY )

0.0975 +0.0175 (+21.88%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 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 (%)
Dec 31, 2018 28.35 29.05 25.55 26.95 231 -1.75(-6.10%)
Dec 28, 2018 30.80 30.80 28.35 28.70 320 -1.40(-4.65%)
Dec 27, 2018 34.65 34.65 29.05 30.10 776 -4.53(-13.08%)
Dec 26, 2018 31.66 34.81 30.45 34.63 198 +2.08(+6.39%)
Dec 24, 2018 32.55 32.90 32.55 32.55 74 +1.05(+3.33%)
Dec 21, 2018 34.30 34.30 31.50 31.50 294 -3.19(-9.19%)
Dec 20, 2018 38.24 38.24 33.95 34.69 307 -2.95(-7.84%)
Dec 19, 2018 38.50 38.50 37.64 37.64 9 -1.69(-4.29%)
Dec 18, 2018 42.01 42.01 37.45 39.33 227 -4.07(-9.39%)
Dec 17, 2018 44.10 44.10 43.40 43.40 58 -0.35(-0.80%)
Dec 14, 2018 44.10 44.10 42.00 43.75 191 -0.35(-0.79%)
Dec 13, 2018 42.70 44.10 40.25 44.10 175 +1.40(+3.28%)
Dec 12, 2018 43.05 43.05 41.65 42.70 271 -0.35(-0.81%)
Dec 11, 2018 40.60 43.40 40.25 43.05 156 +1.07(+2.55%)
Dec 10, 2018 40.95 44.45 40.95 41.98 236 -0.02(-0.05%)
Dec 07, 2018 42.00 43.75 37.45 42.00 640 -1.75(-4.00%)
Dec 06, 2018 40.60 57.75 40.25 43.75 6,648 +2.80(+6.84%)
Dec 04, 2018 39.90 40.95 39.55 40.95 142 +1.40(+3.54%)
Dec 03, 2018 44.80 44.80 38.50 39.55 206 -4.55(-10.32%)
Nov 30, 2018 45.50 45.50 40.25 44.10 125 +0.70(+1.61%)
Nov 29, 2018 42.08 43.40 40.80 43.40 67 +0.00(+0.01%)
Nov 28, 2018 42.70 43.40 39.56 43.40 148 +1.05(+2.47%)
Nov 27, 2018 39.90 42.35 39.90 42.35 86 +0.42(+0.99%)
Nov 26, 2018 40.60 45.07 40.60 41.93 106 -0.24(-0.57%)
Nov 23, 2018 37.70 42.17 37.48 42.17 60 +2.27(+5.70%)
Nov 21, 2018 39.90 39.90 39.90 0 -1.67(-4.02%)
Nov 20, 2018 39.90 41.57 39.90 41.57 94 +0.72(+1.77%)
Nov 19, 2018 40.37 41.85 40.37 40.84 89 +0.59(+1.48%)
Nov 16, 2018 41.65 42.00 39.90 40.25 248 -1.02(-2.46%)
Nov 15, 2018 39.90 41.30 39.90 41.27 111 +2.59(+6.70%)
Nov 14, 2018 38.50 40.95 37.10 38.67 366 +0.17(+0.45%)
Nov 13, 2018 36.05 42.00 36.05 38.50 348 +2.80(+7.84%)
Nov 12, 2018 39.55 41.30 35.70 35.70 260 -3.50(-8.93%)
Nov 09, 2018 40.60 40.60 39.20 39.20 105 -3.15(-7.44%)
Nov 08, 2018 39.90 42.70 39.90 42.35 550 +3.50(+9.01%)
Nov 07, 2018 40.25 40.25 38.50 38.85 65 +0.35(+0.91%)
Nov 06, 2018 39.55 39.90 33.81 38.50 759 -0.70(-1.79%)
Nov 05, 2018 43.75 44.80 38.50 39.20 999 -3.50(-8.20%)
Nov 02, 2018 43.75 45.15 42.70 42.70 157 -4.20(-8.96%)
Nov 01, 2018 47.25 47.60 43.75 46.90 294 -1.75(-3.60%)
Oct 31, 2018 47.25 48.65 42.03 48.65 245 +3.66(+8.13%)
Oct 30, 2018 49.70 56.00 42.00 44.99 2,229 -4.36(-8.83%)
Oct 29, 2018 50.40 51.10 48.30 49.35 649 -1.05(-2.08%)
Oct 26, 2018 51.10 51.10 50.40 50.40 20 +0.00(+0.00%)
Oct 25, 2018 50.05 50.92 50.05 50.40 57 +0.00(+0.00%)
Oct 24, 2018 49.70 50.40 49.67 50.40 18 +0.70(+1.41%)
Oct 23, 2018 51.80 51.80 49.00 49.70 110 -1.40(-2.74%)
Oct 22, 2018 54.60 55.65 50.75 51.10 221 -3.15(-5.81%)
Oct 19, 2018 54.60 54.60 52.85 54.25 105 +0.00(+0.00%)
Oct 18, 2018 56.00 56.00 52.85 54.25 79 -1.75(-3.12%)
Oct 17, 2018 55.30 56.00 53.55 56.00 152 +1.23(+2.24%)
Oct 16, 2018 58.10 58.45 54.61 54.77 290 -3.33(-5.72%)
Oct 15, 2018 61.25 63.00 56.00 58.10 1,141 -2.80(-4.60%)
Oct 12, 2018 54.60 60.90 54.25 60.90 814 +6.65(+12.26%)
Oct 11, 2018 50.75 54.25 50.75 54.25 235 +3.15(+6.16%)
Oct 10, 2018 51.10 52.15 51.10 51.10 221 +0.35(+0.69%)
Oct 09, 2018 51.80 52.50 50.75 50.75 81 -0.70(-1.36%)
Oct 08, 2018 51.80 53.20 51.45 51.45 102 -1.05(-2.00%)
Oct 05, 2018 54.60 54.60 50.05 52.50 548 -1.75(-3.23%)
Oct 04, 2018 60.90 63.35 54.25 54.25 285 -6.30(-10.40%)
Oct 03, 2018 62.65 62.65 59.51 60.55 442 -1.75(-2.81%)
Oct 02, 2018 60.55 62.30 59.62 62.30 89 +2.45(+4.09%)
Oct 01, 2018 64.75 64.75 59.50 59.85 823 -6.65(-10.00%)
Sep 28, 2018 66.50 66.50 61.42 66.50 222 +1.09(+1.67%)
Sep 27, 2018 70.00 70.00 64.75 65.41 259 -4.42(-6.33%)
Sep 26, 2018 73.50 73.50 64.75 69.83 746 -2.27(-3.16%)
Sep 25, 2018 75.25 75.25 68.60 72.10 628 -4.90(-6.36%)
Sep 24, 2018 73.50 84.00 64.75 77.00 2,566 +7.00(+10.00%)
Sep 21, 2018 50.75 70.00 47.25 70.00 9,262 +21.00(+42.86%)
Sep 20, 2018 50.75 50.75 45.50 49.00 98 +0.00(+0.00%)
Sep 19, 2018 49.00 50.75 47.60 49.00 366 +1.75(+3.70%)
Sep 18, 2018 45.50 50.75 45.50 47.25 316 +0.00(+0.00%)
Sep 17, 2018 45.50 49.00 45.50 47.25 317 +0.00(+0.00%)
Sep 14, 2018 49.00 52.50 47.25 47.25 268 +0.00(+0.00%)
Sep 13, 2018 49.00 50.31 47.25 47.25 512 -1.40(-2.88%)
Sep 12, 2018 52.33 56.00 47.42 48.65 1,328 -0.18(-0.36%)
Sep 11, 2018 45.50 54.25 45.50 48.83 2,029 +3.33(+7.31%)
Sep 10, 2018 49.00 49.00 43.75 45.50 773 -5.91(-11.50%)
Sep 07, 2018 52.50 52.50 50.92 51.41 354 +0.66(+1.31%)
Sep 06, 2018 49.00 52.50 49.00 50.75 340 +1.75(+3.57%)
Sep 05, 2018 56.00 57.75 47.84 49.00 1,511 -10.50(-17.65%)
Sep 04, 2018 59.50 61.25 58.14 59.50 272 -1.75(-2.86%)
Aug 31, 2018 61.25 61.25 61.25 0 -3.50(-5.41%)
Aug 30, 2018 61.25 64.75 61.25 64.75 241 +5.25(+8.82%)
Aug 29, 2018 63.00 63.00 59.50 59.50 281 -3.50(-5.56%)
Aug 28, 2018 68.25 68.25 61.25 63.00 893 -3.33(-5.01%)
Aug 27, 2018 70.00 70.00 66.33 66.33 219 -0.17(-0.26%)
Aug 24, 2018 70.00 71.75 66.50 66.50 328 -4.57(-6.43%)
Aug 23, 2018 71.75 71.75 66.50 71.07 175 +4.57(+6.87%)
Aug 22, 2018 71.75 71.75 66.50 66.50 367 -1.75(-2.56%)
Aug 21, 2018 71.75 73.33 68.25 68.25 677 -0.70(-1.02%)
Aug 20, 2018 75.25 77.00 68.95 68.95 286 -2.80(-3.90%)
Aug 17, 2018 70.00 75.25 70.00 71.75 100 +1.05(+1.49%)
Aug 16, 2018 73.50 75.25 70.00 70.70 502 -0.38(-0.54%)
Aug 15, 2018 75.25 75.25 70.00 71.08 216 -4.17(-5.53%)
Aug 14, 2018 75.25 75.25 71.75 75.25 88 +0.63(+0.85%)
Aug 13, 2018 77.17 80.50 73.67 74.62 329 -2.21(-2.87%)
Aug 10, 2018 79.80 79.80 74.44 76.83 94 +0.00(+0.00%)
Aug 09, 2018 77.00 77.00 71.75 76.83 51 +0.53(+0.69%)
Aug 08, 2018 77.35 81.55 75.25 76.30 335 -8.12(-9.62%)
Aug 07, 2018 85.40 85.40 84.42 84.42 23 -0.56(-0.66%)
Aug 06, 2018 85.75 85.75 84.98 84.98 8 +2.73(+3.32%)
Aug 03, 2018 81.90 82.25 80.85 82.25 37 -2.10(-2.49%)
Aug 02, 2018 85.75 85.75 78.75 84.35 112 +0.35(+0.42%)
Aug 01, 2018 89.25 89.25 83.01 84.00 60 -1.75(-2.04%)
Jul 31, 2018 77.00 87.15 70.88 85.75 1,786 +7.00(+8.89%)
Jul 30, 2018 75.25 80.50 75.25 78.75 116 +1.75(+2.27%)
Jul 27, 2018 80.50 80.50 76.65 77.00 71 -4.90(-5.98%)
Jul 26, 2018 80.50 82.25 79.80 81.90 201 +2.40(+3.02%)
Jul 25, 2018 80.67 80.67 78.58 79.50 221 -1.00(-1.25%)
Jul 24, 2018 81.40 81.50 80.50 80.50 72 -1.75(-2.13%)
Jul 23, 2018 80.50 82.25 80.50 82.25 26 -1.75(-2.08%)
Jul 20, 2018 84.00 84.00 84.00 84.00 4 +1.75(+2.13%)
Jul 19, 2018 85.75 85.75 82.25 82.25 22 -3.50(-4.08%)
Jul 18, 2018 83.83 85.75 82.95 85.75 120 +0.52(+0.61%)
Jul 17, 2018 85.75 85.75 84.00 85.23 60 +3.28(+4.01%)
Jul 16, 2018 81.95 81.95 81.95 81.95 30 +1.45(+1.80%)
Jul 13, 2018 80.50 83.83 80.50 80.50 63 -2.99(-3.58%)
Jul 12, 2018 82.60 85.04 80.67 83.49 200 -1.75(-2.05%)
Jul 11, 2018 84.00 85.23 84.00 85.23 373 +4.73(+5.88%)
Jul 10, 2018 82.60 84.00 80.50 80.50 191 -3.67(-4.37%)
Jul 09, 2018 84.17 85.40 84.00 84.17 135 -1.58(-1.84%)
Jul 06, 2018 80.50 85.75 80.33 85.75 58 -1.75(-2.00%)
Jul 05, 2018 87.50 87.50 87.50 87.50 24 -0.70(-0.79%)
Jul 03, 2018 88.20 88.20 88.20 0 +0.70(+0.80%)
Jun 29, 2018 87.50 87.50 87.50 6 +2.01(+2.35%)
Jun 28, 2018 80.50 85.75 80.50 85.49 234 +1.14(+1.35%)
Jun 27, 2018 84.55 84.55 84.35 84.35 39 -0.52(-0.61%)
Jun 26, 2018 87.85 87.85 82.25 84.87 241 -4.38(-4.91%)
Jun 25, 2018 91.00 92.40 87.50 89.25 365 -1.75(-1.92%)
Jun 22, 2018 91.00 91.00 90.12 91.00 83 +0.00(+0.00%)
Jun 21, 2018 91.67 92.75 87.85 91.00 210 -0.88(-0.95%)
Jun 20, 2018 91.00 91.88 89.87 91.88 57 +2.62(+2.94%)
Jun 19, 2018 92.75 92.75 89.25 89.25 107 -3.50(-3.77%)
Jun 18, 2018 92.75 92.75 89.25 92.75 58 +1.75(+1.92%)
Jun 15, 2018 91.88 91.00 91.00 128 +0.00(+0.00%)
Jun 14, 2018 91.95 91.95 87.50 91.00 59 +0.00(+0.00%)
Jun 13, 2018 87.50 91.00 87.50 91.00 375 +2.38(+2.69%)
Jun 12, 2018 94.50 94.50 87.50 88.62 344 -5.88(-6.22%)
Jun 11, 2018 106.75 131.07 78.75 94.50 5,244 -3.50(-3.57%)
Jun 08, 2018 80.50 99.75 79.62 98.00 2,930 +17.50(+21.74%)
Jun 07, 2018 77.00 80.50 77.00 80.50 105 +3.50(+4.55%)
Jun 06, 2018 71.75 77.00 712 -1.75(-2.22%)
Jun 05, 2018 78.75 80.50 77.00 78.75 278 -1.75(-2.17%)
Jun 04, 2018 80.50 81.90 78.75 80.50 349 +0.00(+0.00%)
Jun 01, 2018 78.75 80.50 76.71 80.50 615 +3.50(+4.55%)
May 31, 2018 84.00 84.00 70.00 77.00 577 -7.00(-8.33%)
May 30, 2018 90.27 90.27 84.00 84.00 122 -6.47(-7.15%)
May 29, 2018 91.00 91.00 89.25 90.47 300 +1.22(+1.37%)
May 25, 2018 89.25 89.25 89.25 0 +0.70(+0.79%)
May 24, 2018 87.50 90.21 87.50 88.55 95 +2.80(+3.27%)
May 23, 2018 101.33 101.50 85.75 85.75 747 -14.70(-14.63%)
May 22, 2018 105.88 106.00 98.00 100.45 340 -6.30(-5.90%)
May 21, 2018 103.25 106.75 101.15 106.75 112 +7.00(+7.02%)
May 18, 2018 101.50 103.25 99.75 99.75 323 +0.00(+0.00%)
May 17, 2018 103.25 103.25 99.75 99.75 194 -3.50(-3.39%)
May 16, 2018 105.00 105.00 103.25 103.25 101 -0.60(-0.58%)
May 15, 2018 105.00 106.75 103.85 103.85 234 -0.11(-0.11%)
May 14, 2018 106.75 106.75 103.97 103.97 186 -2.78(-2.61%)
May 11, 2018 103.25 106.75 103.25 106.75 205 +1.75(+1.67%)
May 10, 2018 103.25 108.50 103.25 105.00 560 +2.62(+2.56%)
May 09, 2018 103.25 104.70 102.38 102.38 108 -4.20(-3.94%)
May 08, 2018 105.00 106.75 104.58 106.58 222 +1.58(+1.50%)
May 07, 2018 105.00 105.00 105.00 105.00 56 -3.15(-2.91%)
May 04, 2018 107.15 109.38 103.25 108.15 328 -0.88(-0.81%)
May 03, 2018 108.50 109.03 108.50 109.03 8 +0.53(+0.49%)
May 02, 2018 106.75 108.50 106.75 108.50 34 +0.00(+0.00%)
May 01, 2018 108.85 110.25 106.75 108.50 52 -3.33(-2.97%)
Apr 30, 2018 113.75 115.50 110.25 111.83 104 -3.67(-3.18%)
Apr 27, 2018 117.25 117.25 115.50 115.50 91 +0.00(+0.00%)
Apr 26, 2018 114.81 119.00 114.28 115.50 200 +1.75(+1.54%)
Apr 25, 2018 115.67 115.67 113.75 113.75 146 -3.50(-2.99%)
Apr 24, 2018 116.62 117.25 115.85 117.25 53 +1.40(+1.21%)
Apr 23, 2018 117.25 117.25 115.85 115.85 39 -0.84(-0.72%)
Apr 20, 2018 116.90 116.90 116.69 116.69 43 -0.56(-0.48%)
Apr 19, 2018 117.25 117.25 116.96 117.25 61 +3.50(+3.08%)
Apr 18, 2018 112.00 113.75 112.00 113.75 42 +0.00(+0.00%)
Apr 17, 2018 111.41 113.75 111.41 113.75 18 +3.50(+3.17%)
Apr 16, 2018 107.68 110.25 107.31 110.25 238 +1.42(+1.30%)
Apr 13, 2018 112.00 112.00 108.50 108.83 165 -3.17(-2.83%)
Apr 12, 2018 112.00 112.00 112.00 112.00 17 +1.75(+1.59%)
Apr 11, 2018 113.75 113.75 110.25 110.25 49 -3.50(-3.08%)
Apr 10, 2018 114.62 114.81 113.06 113.75 105 +0.00(+0.00%)
Apr 09, 2018 117.25 117.42 113.75 113.75 125 -7.00(-5.80%)
Apr 06, 2018 117.25 120.75 117.25 120.75 16 +1.40(+1.17%)
Apr 05, 2018 120.75 120.75 118.58 119.35 41 -1.40(-1.16%)
Apr 04, 2018 119.00 120.75 115.50 120.75 63 +1.75(+1.47%)
Apr 03, 2018 120.75 120.75 115.50 119.00 160 -3.50(-2.86%)
Apr 02, 2018 122.50 122.50 117.25 122.50 116 +1.75(+1.45%)
Mar 29, 2018 120.75 120.75 120.75 0 +7.00(+6.15%)
Mar 28, 2018 113.75 113.75 113.20 113.75 49 -1.75(-1.52%)
Mar 27, 2018 122.50 124.25 115.50 115.50 199 -8.75(-7.04%)
Mar 26, 2018 131.25 131.25 124.25 124.25 253 -5.25(-4.05%)
Mar 23, 2018 131.25 131.25 127.75 129.50 201 -1.75(-1.33%)
Mar 22, 2018 127.75 131.25 127.75 131.25 204 +5.25(+4.17%)
Mar 21, 2018 134.75 134.75 124.25 126.00 902 -1.14(-0.90%)
Mar 20, 2018 122.50 127.75 121.10 127.14 450 +4.64(+3.79%)
Mar 19, 2018 119.00 122.50 119.00 122.50 52 +3.50(+2.94%)
Mar 16, 2018 120.75 120.75 119.00 119.00 95 -1.05(-0.87%)
Mar 15, 2018 126.00 126.00 115.50 120.05 221 +6.30(+5.54%)
Mar 14, 2018 110.46 113.75 110.46 113.75 104 +3.50(+3.17%)
Mar 13, 2018 110.67 110.67 109.07 110.25 49 +0.00(+0.00%)
Mar 12, 2018 113.75 114.59 108.85 110.25 101 -1.75(-1.56%)
Mar 09, 2018 106.75 112.00 106.75 112.00 85 +7.00(+6.67%)
Mar 08, 2018 106.75 106.75 105.00 105.00 314 -1.75(-1.64%)
Mar 07, 2018 110.25 106.75 139 +0.00(+0.00%)
Mar 06, 2018 103.25 108.50 103.25 106.75 299 +1.75(+1.67%)
Mar 05, 2018 110.25 110.25 101.50 105.00 772 -7.00(-6.25%)
Mar 02, 2018 114.62 114.62 111.12 112.00 296 -4.85(-4.15%)
Mar 01, 2018 120.40 120.40 116.85 116.85 103 -5.47(-4.47%)
Feb 28, 2018 121.74 122.33 120.75 122.33 47 +1.58(+1.30%)
Feb 27, 2018 120.75 120.75 119.00 120.75 145 +0.79(+0.66%)
Feb 26, 2018 119.96 119.96 119.96 119.96 12 +0.96(+0.81%)
Feb 23, 2018 119.00 120.40 119.00 119.00 494 +0.00(+0.00%)
Feb 22, 2018 119.00 119.00 119.00 119.00 6 -1.75(-1.45%)
Feb 21, 2018 122.50 124.25 120.75 120.75 457 -2.87(-2.32%)
Feb 20, 2018 122.50 126.00 122.50 123.62 80 -1.33(-1.06%)
Feb 16, 2018 124.95 124.95 124.95 0 +0.70(+0.56%)
Feb 15, 2018 126.00 127.48 124.25 124.25 77 -1.75(-1.39%)
Feb 14, 2018 126.00 129.50 126.00 126.00 140 -1.75(-1.37%)
Feb 13, 2018 126.00 128.33 126.00 127.75 172 +0.00(+0.00%)
Feb 12, 2018 127.75 131.25 126.00 127.75 764 +2.55(+2.04%)
Feb 09, 2018 122.50 125.20 120.75 125.20 622 +2.70(+2.21%)
Feb 08, 2018 122.50 126.00 122.50 122.50 269 -1.75(-1.41%)
Feb 07, 2018 126.00 127.88 126.00 124.25 199 -3.50(-2.74%)
Feb 06, 2018 124.25 133.35 124.25 127.75 432 +5.84(+4.79%)
Feb 05, 2018 124.25 124.25 121.91 121.91 162 -4.44(-3.51%)
Feb 02, 2018 131.25 132.17 126.00 126.35 411 -3.15(-2.43%)
Feb 01, 2018 127.75 132.65 127.75 129.50 238 +3.67(+2.92%)
Jan 31, 2018 132.82 132.82 125.83 125.83 116 -3.67(-2.84%)
Jan 30, 2018 122.15 140.00 120.75 129.50 446 +7.88(+6.47%)
Jan 29, 2018 120.75 122.50 120.75 121.62 653 +0.88(+0.72%)
Jan 26, 2018 122.08 122.50 120.75 120.75 222 -1.75(-1.43%)
Jan 25, 2018 122.50 122.50 120.75 122.50 188 +0.00(+0.00%)
Jan 24, 2018 122.50 124.25 122.50 122.50 263 -1.75(-1.41%)
Jan 23, 2018 126.00 126.00 124.25 124.25 85 -2.62(-2.07%)
Jan 22, 2018 131.25 131.25 126.00 126.88 200 -5.25(-3.97%)
Jan 19, 2018 136.50 136.50 131.25 132.12 736 -2.62(-1.95%)
Jan 18, 2018 124.25 138.25 124.25 134.75 566 +10.50(+8.45%)
Jan 17, 2018 124.25 129.50 122.50 124.25 346 +0.00(+0.00%)
Jan 16, 2018 129.50 122.50 124.25 456 -5.25(-4.05%)
Jan 12, 2018 129.50 129.50 129.50 0 +3.50(+2.78%)
Jan 11, 2018 131.60 131.60 126.00 126.00 234 -4.38(-3.36%)
Jan 10, 2018 129.50 130.38 332 -7.88(-5.70%)
Jan 09, 2018 136.50 141.75 136.50 138.25 351 +1.75(+1.28%)
Jan 08, 2018 136.50 138.25 131.25 136.50 846 +1.75(+1.30%)
Jan 05, 2018 129.50 140.00 129.50 134.75 647 +3.50(+2.67%)
Jan 04, 2018 140.00 140.00 129.50 131.25 378 -8.75(-6.25%)
Jan 03, 2018 141.75 141.75 138.25 140.00 368 -3.50(-2.44%)
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.