Skip to main content

Novabay Pharmaceuticals (NY: NBY )

2.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 2.160 2.190 2.120 2.140 38,876 -0.02(-0.93%)
Jul 15, 2024 2.330 2.330 2.120 2.160 69,004 -0.17(-7.30%)
Jul 12, 2024 2.210 2.452 2.190 2.330 156,360 +0.10(+4.48%)
Jul 11, 2024 2.160 2.310 2.102 2.230 201,518 +0.11(+5.19%)
Jul 10, 2024 2.310 2.310 2.070 2.120 113,579 -0.18(-7.83%)
Jul 09, 2024 2.150 2.350 2.100 2.300 321,063 +0.17(+7.98%)
Jul 08, 2024 2.150 2.190 2.100 2.130 26,683 -0.02(-0.93%)
Jul 05, 2024 2.220 2.250 2.100 2.150 27,458 -0.02(-0.92%)
Jul 03, 2024 2.200 2.220 2.160 2.170 29,413 +0.00(+0.00%)
Jul 02, 2024 2.230 2.270 2.150 2.170 18,569 -0.07(-3.13%)
Jul 01, 2024 2.220 2.300 2.180 2.240 42,978 +0.03(+1.36%)
Jun 28, 2024 2.410 2.460 2.190 2.210 65,583 -0.23(-9.43%)
Jun 27, 2024 2.140 2.470 2.135 2.440 139,026 +0.28(+12.96%)
Jun 26, 2024 2.090 2.170 2.080 2.160 42,713 +0.06(+2.86%)
Jun 25, 2024 2.110 2.270 2.050 2.100 222,167 -0.04(-1.87%)
Jun 24, 2024 2.130 2.230 2.102 2.140 50,207 +0.00(+0.00%)
Jun 21, 2024 2.290 2.320 2.140 2.140 56,506 -0.14(-6.14%)
Jun 20, 2024 2.230 2.340 2.180 2.280 74,383 -0.02(-0.87%)
Jun 18, 2024 2.610 2.630 2.250 2.300 280,262 -0.27(-10.51%)
Jun 17, 2024 2.450 3.140 2.400 2.570 834,603 +0.06(+2.39%)
Jun 14, 2024 2.500 2.690 2.230 2.510 349,770 -0.06(-2.33%)
Jun 13, 2024 2.780 2.800 2.550 2.570 150,244 -0.28(-9.82%)
Jun 12, 2024 2.820 2.900 2.760 2.850 31,271 +0.10(+3.64%)
Jun 11, 2024 2.830 2.872 2.750 2.750 34,523 -0.07(-2.48%)
Jun 10, 2024 2.750 2.950 2.710 2.820 70,834 +0.11(+4.06%)
Jun 07, 2024 3.000 3.000 2.710 2.710 120,621 -0.27(-9.06%)
Jun 06, 2024 2.840 3.150 2.700 2.980 171,177 +0.15(+5.30%)
Jun 05, 2024 2.880 2.969 2.740 2.830 90,963 -0.05(-1.74%)
Jun 04, 2024 3.130 3.200 2.880 2.880 182,453 -0.27(-8.57%)
Jun 03, 2024 3.440 3.450 3.100 3.150 173,745 -0.29(-8.43%)
May 31, 2024 3.350 3.550 3.080 3.440 314,914 -0.21(-5.68%)
May 30, 2024 3.500 4.102 3.500 3.647 569,475 -2.06(-36.11%)
May 29, 2024 4.984 6.300 4.620 5.708 1,377,009 +0.77(+15.67%)
May 28, 2024 4.875 5.128 4.641 4.935 267,511 +0.32(+6.98%)
May 24, 2024 4.977 5.159 4.588 4.613 279,104 -0.29(-5.86%)
May 23, 2024 4.746 5.390 4.505 4.900 358,933 +0.01(+0.14%)
May 22, 2024 4.550 5.215 4.340 4.893 308,538 +0.29(+6.39%)
May 21, 2024 5.250 5.250 4.207 4.599 576,509 -1.50(-24.66%)
May 20, 2024 5.600 8.050 4.550 6.104 4,504,120 +1.95(+47.05%)
May 17, 2024 5.250 9.079 3.668 4.151 3,861,964 -0.05(-1.17%)
May 16, 2024 3.615 4.431 3.167 4.200 915,694 +0.54(+14.83%)
May 15, 2024 3.150 3.675 3.045 3.658 345,367 +0.72(+24.40%)
May 14, 2024 2.825 3.108 2.625 2.940 62,507 +0.12(+4.09%)
May 13, 2024 2.825 2.860 2.765 2.825 32,772 +0.01(+0.37%)
May 10, 2024 3.031 3.031 2.804 2.814 52,436 -0.31(-9.97%)
May 09, 2024 3.220 3.220 2.940 3.126 36,308 +0.01(+0.34%)
May 08, 2024 2.954 3.220 2.919 3.115 46,028 +0.09(+2.89%)
May 07, 2024 3.203 3.287 2.695 3.027 433,573 -0.16(-4.95%)
May 06, 2024 3.395 3.395 3.055 3.185 20,418 -0.14(-4.11%)
May 03, 2024 3.203 3.500 3.150 3.321 42,288 +0.17(+5.44%)
May 02, 2024 3.150 3.154 2.975 3.150 15,584 +0.01(+0.45%)
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.