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

Novabay Pharmaceuticals (NY: NBY )

0.7730 +0.0230 (+3.07%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 30, 2021 600.25 612.50 559.21 612.50 797 +19.11(+3.22%)
Nov 29, 2021 612.50 623.65 588.00 593.39 801 -29.89(-4.80%)
Nov 26, 2021 588.00 666.40 588.00 623.28 3,392 +35.28(+6.00%)
Nov 24, 2021 551.86 673.75 551.86 588.00 2,302 +31.24(+5.61%)
Nov 23, 2021 563.50 575.75 554.07 556.76 370 -14.09(-2.47%)
Nov 22, 2021 599.64 600.25 563.50 570.85 622 -17.15(-2.92%)
Nov 19, 2021 588.00 610.05 575.75 588.00 278 +19.11(+3.36%)
Nov 18, 2021 609.32 579.42 568.40 568.89 686 -41.40(-6.78%)
Nov 17, 2021 621.93 626.96 605.15 610.29 351 -21.44(-3.39%)
Nov 16, 2021 630.88 655.38 621.69 631.73 217 -9.80(-1.53%)
Nov 15, 2021 661.50 666.64 637.00 641.53 121 +7.59(+1.20%)
Nov 12, 2021 661.50 673.75 618.62 633.94 816 -40.55(-6.01%)
Nov 11, 2021 685.51 685.51 653.29 674.49 234 -11.51(-1.68%)
Nov 10, 2021 711.36 674.98 686.00 200 -31.48(-4.39%)
Nov 09, 2021 716.26 745.41 692.12 717.48 247 -5.27(-0.73%)
Nov 08, 2021 698.25 726.55 686.00 722.75 319 +14.58(+2.06%)
Nov 05, 2021 710.50 715.77 686.00 708.17 276 -2.33(-0.33%)
Nov 04, 2021 729.73 731.33 686.00 710.50 775 -36.50(-4.89%)
Nov 03, 2021 633.33 771.75 628.67 747.00 4,119 +118.34(+18.82%)
Nov 02, 2021 649.25 661.38 615.56 628.67 537 -14.58(-2.27%)
Nov 01, 2021 649.25 649.25 625.98 643.25 837 -6.00(-0.92%)
Oct 29, 2021 654.03 663.34 648.15 649.25 284 -0.12(-0.02%)
Oct 28, 2021 649.25 676.57 649.25 649.37 440 -6.49(-0.99%)
Oct 27, 2021 673.75 695.80 650.48 655.87 930 -14.94(-2.23%)
Oct 26, 2021 661.50 670.81 380 +16.29(+2.49%)
Oct 25, 2021 649.25 661.50 640.43 654.52 367 +2.21(+0.34%)
Oct 22, 2021 662.73 673.75 649.25 652.31 515 -16.29(-2.44%)
Oct 21, 2021 668.61 679.88 666.40 668.61 148 -5.63(-0.84%)
Oct 20, 2021 674.49 686.00 661.87 674.24 148 +5.51(+0.82%)
Oct 19, 2021 673.75 689.67 662.73 668.73 198 +3.80(+0.57%)
Oct 18, 2021 673.75 693.35 656.11 664.93 184 -11.03(-1.63%)
Oct 15, 2021 674.98 707.80 661.50 675.96 464 +0.49(+0.07%)
Oct 14, 2021 683.55 698.25 669.22 675.47 419 +11.39(+1.72%)
Oct 13, 2021 661.50 684.77 644.35 664.07 844 +21.07(+3.28%)
Oct 12, 2021 686.00 686.00 637.49 643.00 762 -35.03(-5.17%)
Oct 11, 2021 698.25 698.25 671.54 678.04 456 -17.76(-2.55%)
Oct 08, 2021 688.45 716.62 688.45 695.80 571 -6.12(-0.87%)
Oct 07, 2021 698.25 747.25 676.20 701.92 2,530 +15.92(+2.32%)
Oct 06, 2021 684.28 698.13 673.50 686.00 293 -12.25(-1.75%)
Oct 05, 2021 722.75 735.00 679.88 698.25 765 -16.17(-2.26%)
Oct 04, 2021 749.46 776.53 710.50 714.42 559 -29.28(-3.94%)
Oct 01, 2021 777.51 786.70 742.47 743.70 524 -43.36(-5.51%)
Sep 30, 2021 751.29 808.50 747.86 787.06 552 +21.44(+2.80%)
Sep 29, 2021 812.79 812.79 747.37 765.62 1,661 -55.12(-6.72%)
Sep 28, 2021 815.85 943.25 808.50 820.75 7,084 +30.62(+3.88%)
Sep 27, 2021 771.75 796.25 771.75 790.12 357 -0.98(-0.12%)
Sep 24, 2021 764.89 796.25 760.85 791.11 338 +19.36(+2.51%)
Sep 23, 2021 771.75 777.88 757.05 771.75 320 +2.57(+0.33%)
Sep 22, 2021 784.00 808.50 758.27 769.18 355 -14.82(-1.89%)
Sep 21, 2021 746.02 817.32 746.02 784.00 838 +37.98(+5.09%)
Sep 20, 2021 771.75 771.75 737.82 746.02 747 +0.98(+0.13%)
Sep 17, 2021 742.35 771.75 742.35 745.04 728 -4.41(-0.59%)
Sep 16, 2021 744.80 759.50 742.35 749.46 191 -9.31(-1.23%)
Sep 15, 2021 747.25 771.75 738.67 758.76 898 +9.55(+1.28%)
Sep 14, 2021 760.24 771.50 746.27 749.21 196 -16.41(-2.14%)
Sep 13, 2021 761.22 786.82 748.97 765.62 172 -6.25(-0.81%)
Sep 10, 2021 760.36 787.06 753.50 771.87 480 +6.25(+0.82%)
Sep 09, 2021 747.37 771.75 747.37 765.62 165 +5.39(+0.71%)
Sep 08, 2021 796.25 796.25 753.38 760.24 322 -23.76(-3.03%)
Sep 07, 2021 772.98 806.05 771.75 784.00 343 +8.94(+1.15%)
Sep 03, 2021 803.36 826.88 774.20 775.06 302 -36.87(-4.54%)
Sep 02, 2021 820.75 833.00 735.00 811.93 314 -29.77(-3.54%)
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.