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

Novabay Pharmaceuticals (NY: NBY )

0.7400 +0.2431 (+48.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 771.75 832.14 759.13 784.00 148 +8.45(+1.09%)
Dec 30, 2019 797.48 802.99 753.38 775.55 218 -29.77(-3.70%)
Dec 27, 2019 812.17 841.21 764.15 805.32 376 +21.32(+2.72%)
Dec 26, 2019 747.25 943.25 747.25 784.00 472 +24.62(+3.24%)
Dec 24, 2019 755.46 771.01 747.25 759.38 60 -0.12(-0.02%)
Dec 23, 2019 747.25 771.75 735.00 759.50 227 +20.95(+2.84%)
Dec 20, 2019 722.75 741.12 717.85 738.55 154 +15.68(+2.17%)
Dec 19, 2019 712.46 734.88 710.62 722.87 108 -2.33(-0.32%)
Dec 18, 2019 710.50 738.92 698.37 725.20 158 +2.45(+0.34%)
Dec 17, 2019 698.25 747.25 698.25 722.75 410 +24.50(+3.51%)
Dec 16, 2019 698.25 722.75 686.00 698.25 75 +2.21(+0.32%)
Dec 13, 2019 677.91 733.28 677.91 696.04 131 +6.25(+0.91%)
Dec 12, 2019 686.00 735.00 685.88 689.80 164 -8.45(-1.21%)
Dec 11, 2019 698.25 747.25 686.00 698.25 138 +0.00(+0.00%)
Dec 10, 2019 686.00 710.50 686.00 698.25 178 -12.25(-1.72%)
Dec 09, 2019 710.50 735.00 686.00 710.50 238 -5.88(-0.82%)
Dec 06, 2019 710.50 734.88 710.50 716.38 123 +1.59(+0.22%)
Dec 05, 2019 796.13 796.13 710.50 714.79 477 -51.57(-6.73%)
Dec 04, 2019 741.12 784.00 735.00 766.36 287 +25.73(+3.47%)
Dec 03, 2019 747.25 771.75 722.75 740.63 268 -18.87(-2.48%)
Dec 02, 2019 894.25 906.50 735.00 759.50 2,345 +36.87(+5.10%)
Nov 29, 2019 735.00 740.27 698.86 722.63 106 +17.52(+2.48%)
Nov 27, 2019 703.15 747.25 698.37 705.11 325 +8.21(+1.18%)
Nov 26, 2019 675.34 710.50 673.75 696.90 151 -1.35(-0.19%)
Nov 25, 2019 722.75 722.75 673.75 698.25 253 +17.52(+2.57%)
Nov 22, 2019 686.00 689.67 637.00 680.73 229 -17.52(-2.51%)
Nov 21, 2019 710.50 735.00 686.00 698.25 262 +12.25(+1.79%)
Nov 20, 2019 698.25 759.50 686.00 686.00 467 -59.90(-8.03%)
Nov 19, 2019 765.62 784.00 692.12 745.90 1,194 -62.60(-7.74%)
Nov 18, 2019 1054 1139 747.25 808.50 9,257 +182.52(+29.16%)
Nov 15, 2019 664.68 698.25 612.50 625.98 219 -35.52(-5.37%)
Nov 14, 2019 612.50 698.25 612.50 661.50 307 +14.58(+2.25%)
Nov 13, 2019 710.50 720.30 588.00 646.92 348 -63.58(-8.95%)
Nov 12, 2019 710.50 756.68 686.00 710.50 262 -36.01(-4.82%)
Nov 11, 2019 735.00 784.00 698.25 746.51 155 -0.74(-0.10%)
Nov 08, 2019 772.12 772.12 687.23 747.25 668 -171.50(-18.67%)
Nov 07, 2019 882.00 967.75 820.75 918.75 1,093 +73.50(+8.70%)
Nov 06, 2019 820.75 869.75 796.25 845.25 318 +20.70(+2.51%)
Nov 05, 2019 882.00 882.00 808.50 824.55 597 -63.58(-7.16%)
Nov 04, 2019 869.75 918.75 723.98 888.12 1,169 +180.69(+25.54%)
Nov 01, 2019 698.25 722.75 698.25 707.44 73 +8.94(+1.28%)
Oct 31, 2019 686.00 722.75 679.88 698.50 88 -3.92(-0.56%)
Oct 30, 2019 692.12 716.62 679.88 702.41 61 +10.29(+1.49%)
Oct 29, 2019 710.50 722.87 686.00 692.12 144 +4.78(+0.69%)
Oct 28, 2019 661.50 704.38 661.50 687.35 119 +25.73(+3.89%)
Oct 25, 2019 692.12 692.12 650.60 661.62 124 -29.28(-4.24%)
Oct 24, 2019 735.00 735.00 650.60 690.90 65 -2.57(-0.37%)
Oct 23, 2019 712.95 735.00 650.60 693.47 212 -34.06(-4.68%)
Oct 22, 2019 710.75 745.66 710.75 727.53 98 -3.80(-0.52%)
Oct 21, 2019 736.23 766.73 716.75 731.33 115 -22.05(-2.93%)
Oct 18, 2019 747.25 759.50 735.00 753.38 127 -6.12(-0.81%)
Oct 17, 2019 752.76 784.00 739.41 759.50 126 -12.62(-1.63%)
Oct 16, 2019 784.00 808.50 747.62 772.12 238 -3.68(-0.47%)
Oct 15, 2019 747.25 777.88 747.25 775.79 129 +10.41(+1.36%)
Oct 14, 2019 759.50 783.14 739.90 765.38 134 +8.94(+1.18%)
Oct 11, 2019 736.23 784.00 736.23 756.44 116 -11.88(-1.55%)
Oct 10, 2019 765.62 820.75 735.00 768.32 218 -26.83(-3.37%)
Oct 09, 2019 735.00 820.75 716.62 795.15 314 +51.57(+6.94%)
Oct 08, 2019 743.33 765.62 710.50 743.58 117 +3.19(+0.43%)
Oct 07, 2019 706.21 759.50 706.21 740.39 149 +34.30(+4.86%)
Oct 04, 2019 689.31 759.50 640.18 706.09 447 +22.91(+3.35%)
Oct 03, 2019 710.50 722.38 655.38 683.18 156 -39.57(-5.47%)
Oct 02, 2019 686.00 722.75 624.75 722.75 426 +36.75(+5.36%)
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.