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

NovaBay Pharmaceuticals, Inc. Common Stock (NY: NBY )

0.5399 +0.0232 (+4.49%)
Official Closing Price Updated: 5:00 PM EST, Dec 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 (%)
Dec 24, 2024 0.5075 0.5399 0.5075 0.5399 22,888 +0.02(+4.49%)
Dec 23, 2024 0.5304 0.5353 0.4900 0.5167 100,984 -0.01(-2.49%)
Dec 20, 2024 0.5200 0.5299 0.5046 0.5299 597,911 +0.02(+4.62%)
Dec 19, 2024 0.4950 0.5074 0.4950 0.5065 40,703 +0.02(+3.37%)
Dec 18, 2024 0.5366 0.5371 0.4900 0.4900 93,216 -0.05(-9.24%)
Dec 17, 2024 0.5660 0.5663 0.5200 0.5399 152,942 -0.03(-4.86%)
Dec 16, 2024 0.5601 0.5749 0.5601 0.5675 64,794 -0.01(-1.29%)
Dec 13, 2024 0.5582 0.5799 0.5500 0.5749 62,820 +0.02(+3.10%)
Dec 12, 2024 0.5307 0.5699 0.5307 0.5576 131,362 +0.02(+4.24%)
Dec 11, 2024 0.5800 0.5800 0.5239 0.5349 186,382 -0.05(-9.12%)
Dec 10, 2024 0.5700 0.5997 0.5700 0.5886 34,060 -0.00(-0.61%)
Dec 09, 2024 0.6000 0.6000 0.5838 0.5922 56,678 +0.01(+1.58%)
Dec 06, 2024 0.5700 0.5990 0.5700 0.5830 55,375 +0.01(+1.25%)
Dec 05, 2024 0.5800 0.6000 0.5654 0.5758 40,255 +0.01(+1.04%)
Dec 04, 2024 0.5799 0.5900 0.5518 0.5699 66,096 -0.00(-0.37%)
Dec 03, 2024 0.6015 0.6015 0.5500 0.5720 86,411 -0.03(-4.84%)
Dec 02, 2024 0.6029 0.6100 0.5840 0.6011 48,778 -0.00(-0.32%)
Nov 29, 2024 0.6140 0.6140 0.5900 0.6030 21,161 +0.01(+1.41%)
Nov 27, 2024 0.5900 0.6192 0.5618 0.5946 88,512 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.