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

Novabay Pharmaceuticals (NY: NBY )

0.0820 +0.0020 (+2.50%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 18, 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 (%)
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 -0.29(-30.41%)
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%)
Apr 03, 2023 1.720 1.730 1.670 1.730 5,864 +0.03(+1.76%)
Mar 31, 2023 1.600 1.700 1.551 1.700 12,402 -0.02(-1.13%)
Mar 30, 2023 1.600 1.720 1.590 1.720 22,206 +0.07(+4.21%)
Mar 29, 2023 1.610 1.740 1.610 1.650 17,527 +0.04(+2.48%)
Mar 28, 2023 1.680 1.680 1.580 1.610 5,535 -0.04(-2.42%)
Mar 27, 2023 1.610 1.650 1.580 1.650 14,303 +0.11(+7.14%)
Mar 24, 2023 1.451 1.540 1.451 1.540 7,943 +0.05(+3.36%)
Mar 23, 2023 1.600 1.600 1.490 1.490 6,222 -0.01(-0.67%)
Mar 22, 2023 1.548 1.554 1.480 1.500 2,796 -0.03(-1.96%)
Mar 21, 2023 1.480 1.560 1.480 1.530 4,782 +0.11(+7.75%)
Mar 20, 2023 1.480 1.480 1.380 1.420 12,159 -0.08(-5.33%)
Mar 17, 2023 1.490 1.538 1.410 1.500 18,810 -0.08(-5.06%)
Mar 16, 2023 1.700 1.700 1.501 1.580 11,383 +0.02(+1.28%)
Mar 15, 2023 1.690 1.690 1.530 1.560 11,233 +0.06(+4.00%)
Mar 14, 2023 1.660 1.660 1.500 1.500 6,977 +0.01(+0.67%)
Mar 13, 2023 1.690 1.750 1.390 1.490 58,377 -0.14(-8.59%)
Mar 10, 2023 1.760 1.820 1.600 1.630 45,520 -0.24(-12.60%)
Mar 09, 2023 2.030 2.090 1.830 1.865 17,184 -0.14(-6.75%)
Mar 08, 2023 2.060 2.180 2.000 2.000 8,046 -0.03(-1.48%)
Mar 07, 2023 2.190 2.210 1.990 2.030 9,621 -0.13(-6.02%)
Mar 06, 2023 2.050 2.180 2.050 2.160 9,174 -0.07(-3.14%)
Mar 03, 2023 2.211 2.240 2.180 2.230 3,710 +0.03(+1.36%)
Mar 02, 2023 2.250 2.250 2.160 2.200 6,163 -0.05(-2.22%)
Mar 01, 2023 2.260 2.368 2.250 2.250 8,241 -0.05(-2.17%)
Feb 28, 2023 2.600 2.600 2.220 2.300 29,722 +0.19(+9.00%)
Feb 27, 2023 2.130 2.250 2.110 2.110 12,588 -0.03(-1.40%)
Feb 24, 2023 2.100 2.150 2.090 2.140 3,883 -0.03(-1.38%)
Feb 23, 2023 2.170 2.170 2.050 2.170 6,515 -0.03(-1.36%)
Feb 22, 2023 2.220 2.260 2.200 2.200 1,822 -0.05(-2.22%)
Feb 21, 2023 2.250 2.300 2.210 2.250 4,144 -0.07(-3.02%)
Feb 17, 2023 2.280 2.320 2.200 2.320 8,008 +0.07(+3.11%)
Feb 16, 2023 2.320 2.400 2.250 2.250 30,353 -0.09(-3.85%)
Feb 15, 2023 2.280 2.400 2.250 2.340 19,238 +0.06(+2.63%)
Feb 14, 2023 2.290 2.380 2.211 2.280 12,941 +0.03(+1.33%)
Feb 13, 2023 2.180 2.300 2.180 2.250 8,432 +0.07(+3.21%)
Feb 10, 2023 2.300 2.300 2.180 2.180 15,883 -0.13(-5.63%)
Feb 09, 2023 2.200 2.400 2.200 2.310 35,487 +0.04(+1.76%)
Feb 08, 2023 2.365 2.365 2.190 2.270 14,869 -0.06(-2.58%)
Feb 07, 2023 2.480 2.500 2.290 2.330 25,737 -0.12(-4.90%)
Feb 06, 2023 2.470 2.470 2.401 2.450 4,472 -0.02(-0.81%)
Feb 03, 2023 2.590 2.590 2.420 2.470 18,633 -0.08(-3.14%)
Feb 02, 2023 2.410 2.620 2.410 2.550 32,701 +0.08(+3.24%)
Feb 01, 2023 2.580 2.580 2.340 2.470 39,433 -0.01(-0.26%)
Jan 31, 2023 2.320 2.500 2.320 2.477 37,173 +0.12(+4.94%)
Jan 30, 2023 2.410 2.440 2.330 2.360 57,213 +0.07(+3.06%)
Jan 27, 2023 1.980 2.310 1.980 2.290 101,371 +0.27(+13.37%)
Jan 26, 2023 2.020 2.140 1.970 2.020 35,490 -0.04(-1.94%)
Jan 25, 2023 2.190 2.190 2.040 2.060 63,005 -0.16(-7.21%)
Jan 24, 2023 2.230 2.407 2.185 2.220 66,943 -0.01(-0.45%)
Jan 23, 2023 2.170 2.270 2.160 2.230 15,152 +0.08(+3.49%)
Jan 20, 2023 2.120 2.240 2.064 2.155 19,404 +0.09(+4.61%)
Jan 19, 2023 2.240 2.240 2.035 2.060 31,358 -0.19(-8.44%)
Jan 18, 2023 2.500 2.520 2.150 2.250 49,799 -0.18(-7.41%)
Jan 17, 2023 2.410 2.650 2.270 2.430 224,393 +0.08(+3.40%)
Jan 13, 2023 2.200 2.470 2.130 2.350 59,121 +0.21(+9.81%)
Jan 12, 2023 2.000 2.180 2.000 2.140 62,090 +0.11(+5.42%)
Jan 11, 2023 1.850 2.150 1.850 2.030 91,744 -0.21(-9.38%)
Jan 10, 2023 1.870 2.270 1.780 2.240 100,832 +0.32(+16.67%)
Jan 09, 2023 2.000 2.010 1.900 1.920 44,877 -0.08(-4.00%)
Jan 06, 2023 2.110 2.148 2.000 2.000 39,013 -0.18(-8.26%)
Jan 05, 2023 2.140 2.200 2.110 2.180 26,030 +0.04(+1.87%)
Jan 04, 2023 2.660 2.660 2.085 2.140 104,115 -0.21(-8.94%)
Jan 03, 2023 2.100 2.400 2.040 2.350 276,022 +0.40(+20.51%)
Dec 30, 2022 1.370 2.010 1.360 1.950 643,609 +0.56(+40.29%)
Dec 29, 2022 1.290 1.600 1.290 1.390 119,194 +0.11(+8.59%)
Dec 28, 2022 1.240 1.310 1.240 1.280 7,311 +0.02(+1.59%)
Dec 27, 2022 1.400 1.410 1.250 1.260 16,772 -0.16(-11.27%)
Dec 23, 2022 1.490 1.490 1.380 1.420 14,716 -0.06(-4.29%)
Dec 22, 2022 1.430 1.500 1.430 1.484 12,282 +0.05(+3.75%)
Dec 21, 2022 1.420 1.480 1.350 1.430 26,870 +0.00(+0.00%)
Dec 20, 2022 1.400 1.490 1.360 1.430 23,962 -0.01(-0.69%)
Dec 19, 2022 1.670 1.670 1.320 1.440 48,844 -0.16(-10.00%)
Dec 16, 2022 1.660 1.800 1.584 1.600 47,048 -0.06(-3.61%)
Dec 15, 2022 1.750 1.750 1.600 1.660 29,075 -0.09(-5.14%)
Dec 14, 2022 1.680 1.890 1.580 1.750 182,315 +0.15(+9.37%)
Dec 13, 2022 1.600 1.660 1.550 1.600 24,725 +0.01(+0.63%)
Dec 12, 2022 1.670 1.680 1.583 1.590 50,072 -0.07(-4.22%)
Dec 09, 2022 1.800 1.800 1.640 1.660 40,130 -0.08(-4.60%)
Dec 08, 2022 1.750 1.870 1.710 1.740 22,923 +0.01(+0.58%)
Dec 07, 2022 1.780 1.810 1.700 1.730 22,523 -0.07(-3.89%)
Dec 06, 2022 1.920 1.920 1.790 1.800 24,631 -0.17(-8.63%)
Dec 05, 2022 2.030 2.090 1.910 1.970 31,679 -0.09(-4.60%)
Dec 02, 2022 2.130 2.154 2.040 2.065 48,679 -0.06(-3.05%)
Dec 01, 2022 2.110 2.170 2.100 2.130 19,159 +0.02(+0.90%)
Nov 30, 2022 2.300 2.300 2.001 2.111 68,601 -0.19(-8.22%)
Nov 29, 2022 2.340 2.420 2.230 2.300 32,286 +0.01(+0.44%)
Nov 28, 2022 2.280 2.370 2.250 2.290 18,480 +0.01(+0.44%)
Nov 25, 2022 2.480 2.550 2.250 2.280 33,783 -0.19(-7.69%)
Nov 23, 2022 2.360 2.540 2.360 2.470 58,847 +0.13(+5.56%)
Nov 22, 2022 2.250 2.490 2.170 2.340 229,781 +0.10(+4.46%)
Nov 21, 2022 2.080 2.260 2.000 2.240 165,414 +0.16(+7.69%)
Nov 18, 2022 2.110 2.175 2.060 2.080 50,961 -0.06(-2.80%)
Nov 17, 2022 2.480 2.490 2.020 2.140 91,104 -0.22(-9.32%)
Nov 16, 2022 2.750 2.840 2.359 2.360 140,490 -0.63(-21.14%)
Nov 15, 2022 2.905 3.626 2.811 2.993 290,936 -0.15(-4.79%)
Nov 14, 2022 3.220 3.220 2.961 3.143 24,621 +0.05(+1.47%)
Nov 11, 2022 3.150 3.185 2.943 3.098 21,947 +0.30(+10.63%)
Nov 10, 2022 3.003 3.325 2.474 2.800 30,279 -0.03(-1.11%)
Nov 09, 2022 3.122 3.122 2.800 2.832 33,697 -0.30(-9.51%)
Nov 08, 2022 3.497 3.514 3.052 3.129 21,708 -0.29(-8.50%)
Nov 07, 2022 3.559 3.570 3.300 3.420 28,396 -0.12(-3.27%)
Nov 04, 2022 3.728 3.728 3.300 3.535 18,281 -0.15(-3.99%)
Nov 03, 2022 3.654 3.804 3.514 3.682 16,445 +0.01(+0.29%)
Nov 02, 2022 3.833 3.833 3.521 3.671 12,070 -0.01(-0.29%)
Nov 01, 2022 3.787 4.025 3.587 3.682 35,510 -0.03(-0.75%)
Oct 31, 2022 3.850 4.025 3.591 3.710 26,984 -0.05(-1.21%)
Oct 28, 2022 3.623 4.081 3.587 3.756 47,088 +0.12(+3.27%)
Oct 27, 2022 3.791 3.815 3.500 3.636 59,057 -0.08(-2.26%)
Oct 26, 2022 3.224 4.074 3.224 3.720 189,620 +0.40(+11.89%)
Oct 25, 2022 3.402 3.402 3.017 3.325 36,353 -0.08(-2.26%)
Oct 24, 2022 3.500 3.602 3.150 3.402 45,664 +0.02(+0.52%)
Oct 21, 2022 3.297 3.490 3.265 3.385 28,603 -0.01(-0.41%)
Oct 20, 2022 3.658 3.738 3.255 3.398 57,262 -0.21(-5.73%)
Oct 19, 2022 3.710 3.843 3.531 3.605 92,117 -0.07(-1.90%)
Oct 18, 2022 3.850 3.990 3.377 3.675 178,401 +0.17(+4.79%)
Oct 17, 2022 4.200 4.200 3.465 3.507 67,395 -0.23(-6.27%)
Oct 14, 2022 3.395 3.763 3.395 3.741 63,848 +0.24(+6.90%)
Oct 13, 2022 3.500 3.500 3.325 3.500 23,458 +0.00(+0.00%)
Oct 12, 2022 3.196 3.546 3.150 3.500 48,005 +0.21(+6.27%)
Oct 11, 2022 3.150 3.493 3.192 3.293 22,473 -0.07(-1.98%)
Oct 10, 2022 3.500 3.671 3.213 3.360 27,368 -0.15(-4.19%)
Oct 07, 2022 3.850 3.850 3.360 3.507 78,893 -0.23(-6.27%)
Oct 06, 2022 3.850 3.976 3.570 3.741 134,255 -0.07(-1.93%)
Oct 05, 2022 3.850 3.976 3.728 3.815 53,841 +0.04(+0.93%)
Oct 04, 2022 4.011 4.109 3.710 3.780 119,169 -0.12(-2.96%)
Oct 03, 2022 3.850 4.375 3.710 3.896 70,914 +0.05(+1.18%)
Sep 30, 2022 3.997 4.112 3.535 3.850 35,580 -0.02(-0.45%)
Sep 29, 2022 4.200 4.204 3.780 3.868 34,676 -0.34(-8.15%)
Sep 28, 2022 4.165 4.375 3.920 4.210 35,564 +0.08(+1.86%)
Sep 27, 2022 4.137 4.375 3.850 4.133 32,680 +0.28(+7.36%)
Sep 26, 2022 3.899 4.186 3.671 3.850 28,196 +0.00(+0.00%)
Sep 23, 2022 4.263 4.263 3.580 3.850 50,602 -0.37(-8.86%)
Sep 22, 2022 4.546 4.546 4.060 4.224 35,405 -0.07(-1.63%)
Sep 21, 2022 4.210 4.210 4.025 4.295 43,319 +0.02(+0.49%)
Sep 20, 2022 4.550 4.750 4.025 4.274 40,323 -0.14(-3.17%)
Sep 19, 2022 4.620 4.896 4.130 4.413 84,475 -0.49(-9.93%)
Sep 16, 2022 5.425 5.425 4.375 4.900 89,646 -0.29(-5.53%)
Sep 15, 2022 5.600 5.852 5.075 5.187 41,067 -0.28(-5.06%)
Sep 14, 2022 6.650 6.580 5.303 5.463 56,627 -0.84(-13.37%)
Sep 13, 2022 6.300 6.527 6.226 6.307 12,985 +0.09(+1.41%)
Sep 12, 2022 6.296 6.296 6.045 6.220 21,978 -0.07(-1.06%)
Sep 09, 2022 6.328 6.654 5.652 6.286 86,164 -0.94(-13.03%)
Sep 08, 2022 7.154 7.396 7.007 7.228 5,442 +0.02(+0.29%)
Sep 07, 2022 7.700 7.963 6.891 7.207 30,413 -0.52(-6.79%)
Sep 06, 2022 7.875 8.092 7.710 7.731 1,984 -0.37(-4.58%)
Sep 02, 2022 8.050 8.225 7.875 8.102 6,308 +0.07(+0.87%)
Sep 01, 2022 8.365 8.396 7.875 8.033 4,143 -0.19(-2.34%)
Aug 31, 2022 8.295 8.701 7.980 8.225 6,462 +0.27(+3.34%)
Aug 30, 2022 8.330 8.330 7.774 7.959 4,355 -0.06(-0.70%)
Aug 29, 2022 8.435 8.435 7.704 8.015 8,188 -0.33(-3.90%)
Aug 26, 2022 8.400 8.677 8.078 8.341 5,165 -0.26(-3.05%)
Aug 25, 2022 8.418 9.065 8.418 8.603 4,178 +0.20(+2.42%)
Aug 24, 2022 8.050 8.823 8.050 8.400 5,351 -0.05(-0.58%)
Aug 23, 2022 8.732 9.100 8.403 8.449 6,390 -0.25(-2.90%)
Aug 22, 2022 8.851 9.380 8.068 8.701 4,347 -0.38(-4.16%)
Aug 19, 2022 9.205 9.415 8.778 9.079 2,586 -0.13(-1.41%)
Aug 18, 2022 8.992 9.450 8.750 9.209 4,856 +0.18(+1.94%)
Aug 17, 2022 9.114 9.524 8.691 9.034 5,152 -0.07(-0.73%)
Aug 16, 2022 9.485 9.800 8.477 9.100 27,805 -0.42(-4.45%)
Aug 15, 2022 9.495 9.800 9.194 9.524 6,145 -0.28(-2.82%)
Aug 12, 2022 10.58 10.64 9.163 9.800 25,040 -0.88(-8.23%)
Aug 11, 2022 10.85 11.20 10.32 10.68 25,495 -0.21(-1.90%)
Aug 10, 2022 10.50 11.03 10.23 10.88 17,693 +0.24(+2.30%)
Aug 09, 2022 10.87 11.88 10.63 10.64 49,442 -1.33(-11.09%)
Aug 08, 2022 9.800 12.63 9.800 11.97 175,506 +2.13(+21.72%)
Aug 05, 2022 9.502 10.15 9.447 9.832 20,139 +0.04(+0.36%)
Aug 04, 2022 9.240 10.12 8.792 9.796 37,280 +0.46(+4.95%)
Aug 03, 2022 9.100 10.15 9.135 9.335 11,506 -0.01(-0.07%)
Aug 02, 2022 9.100 9.678 8.050 9.341 9,592 +0.31(+3.45%)
Aug 01, 2022 8.750 9.586 8.750 9.030 21,961 +0.63(+7.50%)
Jul 29, 2022 7.830 9.082 7.700 8.400 45,186 +0.64(+8.21%)
Jul 28, 2022 8.232 8.236 7.525 7.763 5,826 +0.03(+0.36%)
Jul 27, 2022 8.050 8.396 7.385 7.735 3,478 -0.17(-2.21%)
Jul 26, 2022 8.323 8.575 7.672 7.910 5,569 -0.49(-5.83%)
Jul 25, 2022 8.750 8.750 7.350 8.400 13,239 +0.00(+0.00%)
Jul 22, 2022 9.275 9.275 7.973 8.400 8,300 -0.56(-6.25%)
Jul 21, 2022 10.15 10.15 8.935 8.960 15,357 +0.04(+0.39%)
Jul 20, 2022 8.750 10.15 8.750 8.925 13,078 +0.07(+0.79%)
Jul 19, 2022 9.205 9.765 8.585 8.855 13,961 -0.25(-2.77%)
Jul 18, 2022 9.047 9.800 8.855 9.107 4,778 +0.06(+0.66%)
Jul 15, 2022 9.800 9.800 8.855 9.047 11,237 +0.10(+1.13%)
Jul 14, 2022 8.970 9.377 8.418 8.946 10,860 -0.30(-3.26%)
Jul 13, 2022 9.450 9.800 8.750 9.247 8,275 -0.38(-3.93%)
Jul 12, 2022 9.121 9.629 8.890 9.625 6,197 +0.18(+1.85%)
Jul 11, 2022 10.85 11.19 9.450 9.450 18,520 -1.16(-10.89%)
Jul 08, 2022 9.572 11.76 9.450 10.61 16,977 -0.24(-2.26%)
Jul 07, 2022 10.15 10.85 9.471 10.85 25,489 +0.70(+6.90%)
Jul 06, 2022 10.15 10.16 9.586 10.15 11,939 +0.00(+0.00%)
Jul 05, 2022 8.939 10.30 8.939 10.15 27,121 +0.93(+10.14%)
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.