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

Novabay Pharmaceuticals (NY: NBY )

0.5946 -0.0134 (-2.20%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.5910 0.6192 0.5618 0.5946 88,511 -0.01(-2.20%)
Nov 26, 2024 0.6200 0.6447 0.6000 0.6080 111,513 -0.01(-2.25%)
Nov 25, 2024 0.6713 0.6833 0.6000 0.6220 197,110 -0.06(-8.66%)
Nov 22, 2024 0.7150 0.7150 0.6806 0.6810 33,002 -0.04(-5.39%)
Nov 21, 2024 0.7097 0.7280 0.6800 0.7198 39,387 +0.01(+1.52%)
Nov 20, 2024 0.6760 0.7271 0.6760 0.7090 33,236 +0.01(+1.36%)
Nov 19, 2024 0.7032 0.7156 0.6947 0.6995 30,722 -0.00(-0.04%)
Nov 18, 2024 0.7129 0.7233 0.6907 0.6998 60,059 -0.01(-1.82%)
Nov 15, 2024 0.7400 0.7400 0.6900 0.7128 93,617 -0.01(-1.95%)
Nov 14, 2024 0.7276 0.7452 0.7000 0.7270 76,163 +0.01(+2.04%)
Nov 13, 2024 0.7801 0.8136 0.7100 0.7125 271,398 -0.07(-8.67%)
Nov 12, 2024 0.7249 0.8200 0.6950 0.7801 270,641 +0.08(+10.64%)
Nov 11, 2024 0.7099 0.7445 0.6602 0.7051 104,073 +0.01(+1.57%)
Nov 08, 2024 0.7200 0.7200 0.6400 0.6942 209,918 -0.00(-0.69%)
Nov 07, 2024 0.7288 0.7387 0.6720 0.6990 321,247 -0.02(-2.24%)
Nov 06, 2024 0.7400 0.7596 0.7025 0.7150 1,058,262 -0.04(-5.30%)
Nov 05, 2024 0.7625 0.7740 0.7373 0.7550 151,143 -0.00(-0.13%)
Nov 04, 2024 0.7272 0.7850 0.7000 0.7560 315,613 +0.01(+0.80%)
Nov 01, 2024 0.7490 0.7500 0.6834 0.7500 106,511 +0.03(+4.75%)
Oct 31, 2024 0.7600 0.7600 0.6950 0.7160 313,147 -0.04(-4.84%)
Oct 30, 2024 0.6400 0.7548 0.6060 0.7524 1,184,570 +0.10(+15.61%)
Oct 29, 2024 0.6300 0.7190 0.5701 0.6508 17,928,796 +0.10(+18.24%)
Oct 28, 2024 0.5500 0.5600 0.5460 0.5504 92,615 -0.00(-0.11%)
Oct 25, 2024 0.5600 0.5951 0.5400 0.5510 56,177 -0.01(-2.63%)
Oct 24, 2024 0.5943 0.5979 0.5500 0.5659 108,115 -0.03(-4.78%)
Oct 23, 2024 0.5800 0.6209 0.5800 0.5943 98,093 +0.00(+0.56%)
Oct 22, 2024 0.6000 0.6211 0.5400 0.5910 142,386 -0.03(-4.85%)
Oct 21, 2024 0.6300 0.6669 0.6100 0.6211 223,603 -0.01(-1.38%)
Oct 18, 2024 0.5723 0.6298 0.5723 0.6298 89,173 +0.04(+6.75%)
Oct 17, 2024 0.5900 0.6088 0.5753 0.5900 114,330 -0.00(-0.02%)
Oct 16, 2024 0.6070 0.6260 0.5752 0.5901 200,715 -0.02(-2.78%)
Oct 15, 2024 0.6050 0.6432 0.6050 0.6070 98,150 -0.01(-1.30%)
Oct 14, 2024 0.6230 0.6400 0.6010 0.6150 94,362 -0.01(-1.28%)
Oct 11, 2024 0.6327 0.6400 0.6124 0.6230 106,229 -0.00(-0.30%)
Oct 10, 2024 0.6541 0.6541 0.6210 0.6249 80,019 -0.03(-4.30%)
Oct 09, 2024 0.6980 0.6980 0.6530 0.6530 103,378 -0.03(-4.49%)
Oct 08, 2024 0.6900 0.6930 0.6750 0.6837 41,600 -0.01(-1.34%)
Oct 07, 2024 0.7100 0.7194 0.6802 0.6930 98,530 -0.02(-2.39%)
Oct 04, 2024 0.7400 0.7500 0.7000 0.7100 111,306 -0.03(-3.96%)
Oct 03, 2024 0.6900 0.7394 0.6664 0.7393 188,988 +0.04(+6.22%)
Oct 02, 2024 0.6603 0.6999 0.6603 0.6960 196,464 +0.02(+2.61%)
Oct 01, 2024 0.6700 0.7100 0.6443 0.6783 281,302 -0.01(-1.57%)
Sep 30, 2024 0.7022 0.7022 0.6500 0.6891 230,651 -0.02(-2.94%)
Sep 27, 2024 0.7014 0.7293 0.6802 0.7100 322,711 -0.02(-2.74%)
Sep 26, 2024 0.6900 0.7400 0.6820 0.7300 563,511 +0.04(+5.80%)
Sep 25, 2024 0.7137 0.7141 0.6650 0.6900 489,796 -0.02(-2.13%)
Sep 24, 2024 0.7500 0.7800 0.7010 0.7050 1,021,977 -0.04(-5.62%)
Sep 23, 2024 0.7400 0.8100 0.6700 0.7470 4,237,121 +0.01(+0.95%)
Sep 20, 2024 0.8700 1.010 0.6155 0.7400 145,591,984 +0.24(+48.92%)
Sep 19, 2024 0.5100 0.5200 0.4903 0.4969 52,167 -0.01(-2.57%)
Sep 18, 2024 0.5300 0.5440 0.4992 0.5100 79,311 -0.02(-3.76%)
Sep 17, 2024 0.4967 0.5400 0.4810 0.5299 248,510 +0.04(+8.45%)
Sep 16, 2024 0.4998 0.4998 0.4703 0.4886 40,702 +0.01(+2.88%)
Sep 13, 2024 0.4998 0.4998 0.4749 0.4749 81,222 +0.00(+0.64%)
Sep 12, 2024 0.4800 0.4900 0.4600 0.4719 11,723 -0.01(-1.54%)
Sep 11, 2024 0.4511 0.4900 0.4511 0.4793 112,654 +0.02(+5.11%)
Sep 10, 2024 0.4411 0.4630 0.4411 0.4560 56,201 -0.00(-0.44%)
Sep 09, 2024 0.4500 0.4604 0.4400 0.4580 71,269 +0.01(+2.74%)
Sep 06, 2024 0.4700 0.4900 0.4458 0.4458 85,870 -0.02(-4.91%)
Sep 05, 2024 0.4560 0.4900 0.4560 0.4688 63,164 -0.01(-1.55%)
Sep 04, 2024 0.4900 0.4900 0.4622 0.4762 38,547 -0.01(-1.73%)
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.