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

Novabay Pharmaceuticals (NY: NBY )

0.6942 -0.0048 (-0.69%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jul 30, 2021 825.04 902.83 820.75 839.74 10,054 +23.15(+2.84%)
Jul 29, 2021 782.77 857.50 747.25 816.59 3,317 +32.10(+4.09%)
Jul 28, 2021 795.64 839.00 772.36 784.49 2,138 -18.01(-2.24%)
Jul 27, 2021 784.00 940.43 784.00 802.50 18,444 +38.34(+5.02%)
Jul 26, 2021 784.00 826.75 747.37 764.15 2,673 -11.27(-1.45%)
Jul 23, 2021 784.00 841.58 749.70 775.42 5,687 -37.61(-4.63%)
Jul 22, 2021 747.25 869.38 718.59 813.03 3,251 +81.83(+11.19%)
Jul 21, 2021 722.75 753.38 722.75 731.20 542 +19.36(+2.72%)
Jul 20, 2021 783.88 803.48 693.35 711.85 2,583 -107.19(-13.09%)
Jul 19, 2021 735.00 869.63 692.12 819.03 6,835 +113.07(+16.02%)
Jul 16, 2021 735.00 759.01 703.15 705.97 986 -21.81(-3.00%)
Jul 15, 2021 735.00 749.70 704.50 727.77 457 -8.57(-1.16%)
Jul 14, 2021 742.35 790.00 735.00 736.35 1,471 -7.23(-0.97%)
Jul 13, 2021 756.19 777.88 741.12 743.58 821 -9.92(-1.32%)
Jul 12, 2021 759.50 779.59 753.38 753.50 226 -26.09(-3.35%)
Jul 09, 2021 768.20 782.77 759.75 779.59 363 +22.79(+3.01%)
Jul 08, 2021 759.50 796.25 741.12 756.80 533 -15.07(-1.95%)
Jul 07, 2021 788.90 814.62 760.97 771.87 753 -15.80(-2.01%)
Jul 06, 2021 808.62 821.98 784.25 787.67 318 -22.42(-2.77%)
Jul 02, 2021 813.64 832.63 808.50 810.09 499 -10.66(-1.30%)
Jul 01, 2021 833.00 833.00 815.85 820.75 290 -1.72(-0.21%)
Jun 30, 2021 839.12 839.12 808.50 822.47 248 -10.41(-1.25%)
Jun 29, 2021 840.96 844.88 820.75 832.88 474 -0.12(-0.01%)
Jun 28, 2021 845.25 847.58 827.00 833.00 278 -6.00(-0.72%)
Jun 25, 2021 833.00 845.13 826.88 839.00 426 +12.13(+1.47%)
Jun 24, 2021 829.94 870.98 810.95 826.88 1,266 +15.80(+1.95%)
Jun 23, 2021 821.98 838.63 807.27 811.07 740 -27.69(-3.30%)
Jun 22, 2021 867.05 882.00 813.03 838.76 1,315 -33.81(-3.87%)
Jun 21, 2021 871.10 1004 846.72 872.57 7,797 -4.53(-0.52%)
Jun 18, 2021 866.57 1075 857.50 877.10 4,605 +8.82(+1.02%)
Jun 17, 2021 931.00 931.00 857.50 868.28 561 -74.97(-7.95%)
Jun 16, 2021 906.50 955.25 857.50 943.25 1,151 +30.62(+3.36%)
Jun 15, 2021 894.25 918.75 890.58 912.62 393 +15.92(+1.78%)
Jun 14, 2021 903.56 936.88 890.58 896.70 400 +0.98(+0.11%)
Jun 11, 2021 913.73 942.02 882.12 895.72 435 -23.03(-2.51%)
Jun 10, 2021 915.57 924.88 894.25 918.75 271 +16.41(+1.82%)
Jun 09, 2021 906.50 937.00 893.02 902.34 488 +15.44(+1.74%)
Jun 08, 2021 906.50 940.68 869.87 886.90 587 -19.48(-2.15%)
Jun 07, 2021 881.88 979.88 845.25 906.38 1,149 +24.50(+2.78%)
Jun 04, 2021 857.50 882.00 845.74 881.88 625 +51.08(+6.15%)
Jun 03, 2021 833.00 845.25 820.87 830.79 818 -1.47(-0.18%)
Jun 02, 2021 845.25 857.38 820.75 832.26 645 -12.86(-1.52%)
Jun 01, 2021 857.50 869.75 834.72 845.13 335 -20.46(-2.36%)
May 28, 2021 856.27 872.57 855.17 865.59 300 +5.14(+0.60%)
May 27, 2021 820.75 863.62 820.75 860.44 445 +32.10(+3.87%)
May 26, 2021 808.50 859.22 808.50 828.35 576 +25.97(+3.24%)
May 25, 2021 820.75 824.42 784.00 802.38 471 -18.38(-2.24%)
May 24, 2021 845.25 845.37 810.95 820.75 375 -17.52(-2.09%)
May 21, 2021 857.50 857.50 835.57 838.27 212 -1.10(-0.13%)
May 20, 2021 828.10 841.94 823.69 839.37 220 +10.90(+1.32%)
May 19, 2021 820.75 833.00 809.36 828.47 285 -27.81(-3.25%)
May 18, 2021 808.50 894.13 808.50 856.27 653 +51.20(+6.36%)
May 17, 2021 833.00 850.88 796.37 805.07 396 -5.76(-0.71%)
May 14, 2021 784.00 818.05 769.54 810.83 187 +58.80(+7.82%)
May 13, 2021 821.12 845.00 752.03 752.03 416 -71.29(-8.66%)
May 12, 2021 874.28 874.28 823.20 823.32 224 -52.80(-6.03%)
May 11, 2021 796.25 894.13 777.88 876.12 337 -1.84(-0.21%)
May 10, 2021 882.00 943.13 839.12 877.96 793 -4.04(-0.46%)
May 07, 2021 882.00 894.25 869.75 882.00 525 -27.56(-3.03%)
May 06, 2021 931.00 952.19 900.38 909.56 463 -24.75(-2.65%)
May 05, 2021 943.25 978.77 926.59 934.31 213 -36.87(-3.80%)
May 04, 2021 973.26 980.00 923.65 971.18 313 -11.15(-1.13%)
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.