Novabay Pharmaceuticals (NY: NBY )

0.5100 -0.0199 (-3.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 369.95 380.36 355.25 362.97 359 -11.64(-3.11%)
Mar 30, 2022 381.95 385.88 367.50 374.61 400 -17.39(-4.44%)
Mar 29, 2022 384.04 404.25 384.04 392.00 737 +6.00(+1.55%)
Mar 28, 2022 416.50 416.50 379.75 386.00 225 -12.13(-3.05%)
Mar 25, 2022 398.37 415.15 379.75 398.12 248 +3.19(+0.81%)
Mar 24, 2022 428.63 428.63 382.20 394.94 397 +6.98(+1.80%)
Mar 23, 2022 367.50 389.55 367.50 387.96 177 +15.93(+4.28%)
Mar 22, 2022 367.50 379.75 356.48 372.03 266 +3.92(+1.06%)
Mar 21, 2022 373.87 382.81 361.62 368.11 114 -5.76(-1.54%)
Mar 18, 2022 355.25 377.55 351.70 373.87 672 +31.24(+9.12%)
Mar 17, 2022 330.75 360.15 330.75 342.63 894 +17.89(+5.51%)
Mar 16, 2022 347.29 351.45 323.40 324.75 342 -2.33(-0.71%)
Mar 15, 2022 330.75 342.51 319.11 327.07 233 -3.68(-1.11%)
Mar 14, 2022 343.00 343.00 330.75 330.75 195 -11.15(-3.26%)
Mar 11, 2022 345.20 358.93 334.67 341.90 177 -4.78(-1.38%)
Mar 10, 2022 346.19 355.13 332.10 346.68 253 -2.45(-0.70%)
Mar 09, 2022 355.25 355.25 340.67 349.12 203 +10.54(+3.11%)
Mar 08, 2022 324.62 342.39 324.62 338.59 148 +13.96(+4.30%)
Mar 07, 2022 344.59 354.76 324.62 324.62 336 -30.75(-8.65%)
Mar 04, 2022 358.80 367.50 343.00 355.37 303 -9.92(-2.72%)
Mar 03, 2022 367.50 385.88 356.48 365.30 354 -2.20(-0.60%)
Mar 02, 2022 371.18 392.00 354.02 367.50 600 -4.53(-1.22%)
Mar 01, 2022 428.75 428.75 361.38 372.03 300 -14.94(-3.86%)
Feb 28, 2022 364.07 409.88 361.50 386.98 469 +15.44(+4.15%)
Feb 25, 2022 350.11 371.54 332.71 371.54 230 +10.53(+2.92%)
Feb 24, 2022 349.12 376.07 336.88 361.01 330 +11.88(+3.40%)
Feb 23, 2022 355.25 372.15 339.32 349.12 532 +6.12(+1.79%)
Feb 22, 2022 344.35 355.00 337.12 343.00 314 -12.00(-3.38%)
Feb 18, 2022 355.00 0 -12.99(-3.53%)
Feb 17, 2022 375.71 391.75 367.50 367.99 256 -13.35(-3.50%)
Feb 16, 2022 392.00 392.00 373.62 381.34 274 +1.22(+0.32%)
Feb 15, 2022 386.37 391.63 367.50 380.12 392 +6.12(+1.64%)
Feb 14, 2022 389.67 398.12 367.50 373.99 363 -14.21(-3.66%)
Feb 11, 2022 392.00 410.13 373.62 388.20 459 -7.23(-1.83%)
Feb 10, 2022 399.11 416.50 392.12 395.43 225 -3.92(-0.98%)
Feb 09, 2022 392.00 409.76 383.55 399.35 215 +5.39(+1.37%)
Feb 08, 2022 401.68 404.25 384.65 393.96 156 -4.04(-1.02%)
Feb 07, 2022 404.25 440.88 381.22 398.00 395 -6.61(-1.63%)
Feb 04, 2022 392.00 453.50 379.75 404.62 303 +22.42(+5.87%)
Feb 03, 2022 387.47 407.93 382.20 214 -10.05(-2.56%)
Feb 02, 2022 390.41 402.66 371.18 392.25 142 +9.31(+2.43%)
Feb 01, 2022 367.50 412.21 367.50 382.94 301 +15.31(+4.17%)
Jan 31, 2022 355.25 385.02 367.62 275 +11.27(+3.16%)
Jan 28, 2022 361.38 385.88 349.12 356.35 403 -5.02(-1.39%)
Jan 27, 2022 367.50 404.25 350.23 361.38 509 +2.45(+0.68%)
Jan 26, 2022 383.43 392.00 357.70 358.93 276 -20.82(-5.48%)
Jan 25, 2022 367.50 400.82 367.50 379.75 305 +12.25(+3.33%)
Jan 24, 2022 379.75 389.55 343.61 367.50 519 -3.31(-0.89%)
Jan 21, 2022 379.75 404.25 355.25 370.81 811 -12.13(-3.17%)
Jan 20, 2022 394.94 415.03 382.81 382.94 259 -14.94(-3.76%)
Jan 19, 2022 392.00 416.50 388.32 397.88 264 -4.17(-1.04%)
Jan 18, 2022 416.50 425.07 388.81 402.05 745 -19.11(-4.54%)
Jan 14, 2022 421.15 0 +0.73(+0.17%)
Jan 13, 2022 453.25 462.19 417.11 420.42 1,076 -38.95(-8.48%)
Jan 12, 2022 461.70 474.07 447.25 459.38 365 +1.47(+0.32%)
Jan 11, 2022 443.33 475.30 443.33 457.90 419 +0.98(+0.21%)
Jan 10, 2022 453.25 470.52 430.10 456.93 803 +7.23(+1.61%)
Jan 07, 2022 460.97 480.44 447.12 449.70 493 -7.72(-1.69%)
Jan 06, 2022 482.65 483.75 448.84 457.42 318 -15.19(-3.21%)
Jan 05, 2022 489.75 489.75 463.05 472.61 432 -5.27(-1.10%)
Jan 04, 2022 477.75 523.93 468.69 477.87 553 -10.54(-2.16%)
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.