Skip to main content

Novabay Pharmaceuticals (NY: NBY )

0.6530 -0.0307 (-4.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.4696 0.4999 0.4448 0.4846 71,177 -0.00(-0.43%)
Aug 30, 2024 0.4926 0.5049 0.4702 0.4867 50,560 -0.01(-1.52%)
Aug 29, 2024 0.4993 0.5000 0.4803 0.4942 96,565 -0.01(-1.06%)
Aug 28, 2024 0.5071 0.5212 0.4900 0.4995 130,812 -0.01(-1.50%)
Aug 27, 2024 0.5334 0.5354 0.5000 0.5071 76,535 -0.01(-2.01%)
Aug 26, 2024 0.5484 0.5484 0.5057 0.5175 102,236 -0.01(-2.12%)
Aug 23, 2024 0.5097 0.5399 0.5059 0.5287 128,053 +0.02(+4.94%)
Aug 22, 2024 0.5500 0.5546 0.5012 0.5038 229,036 -0.04(-7.54%)
Aug 21, 2024 0.5528 0.5528 0.4861 0.5449 452,718 -0.01(-2.38%)
Aug 20, 2024 0.5700 0.5700 0.5401 0.5582 207,983 -0.03(-5.37%)
Aug 19, 2024 0.5709 0.6300 0.5599 0.5899 881,999 +0.05(+9.65%)
Aug 16, 2024 0.5070 0.5440 0.4951 0.5380 705,574 +0.05(+9.33%)
Aug 15, 2024 0.4767 0.5000 0.4605 0.4921 230,112 +0.03(+6.01%)
Aug 14, 2024 0.4800 0.5300 0.4410 0.4642 734,506 -0.02(-3.27%)
Aug 13, 2024 0.4300 0.4800 0.4206 0.4799 440,458 +0.06(+15.33%)
Aug 12, 2024 0.4032 0.4340 0.3944 0.4161 362,296 +0.03(+6.69%)
Aug 09, 2024 0.3900 0.4091 0.3611 0.3900 409,972 +0.01(+2.63%)
Aug 08, 2024 0.4608 0.4608 0.3786 0.3800 712,972 -0.09(-18.28%)
Aug 07, 2024 0.4839 0.4870 0.4510 0.4650 179,901 -0.02(-5.10%)
Aug 06, 2024 0.5100 0.5150 0.4889 0.4900 122,952 -0.01(-2.78%)
Aug 05, 2024 0.4840 0.5100 0.4800 0.5040 345,115 -0.04(-7.86%)
Aug 02, 2024 0.5300 0.5699 0.5222 0.5470 320,354 +0.01(+1.33%)
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.