Novabay Pharmaceuticals (NY: NBY )

0.6275 +0.1275 (+25.50%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 285.06 306.86 266.07 306.25 447 +23.03(+8.13%)
Jun 29, 2022 269.50 292.04 263.38 283.22 355 +18.62(+7.04%)
Jun 28, 2022 269.50 284.81 257.25 264.60 382 -4.90(-1.82%)
Jun 27, 2022 265.82 285.30 250.88 269.50 316 +0.00(+0.00%)
Jun 24, 2022 269.50 281.75 257.25 269.50 452 +11.88(+4.61%)
Jun 23, 2022 248.68 278.93 240.84 257.62 651 +16.78(+6.97%)
Jun 22, 2022 242.43 257.25 239.00 240.84 307 +0.12(+0.05%)
Jun 21, 2022 257.25 257.25 235.20 240.71 265 -4.29(-1.75%)
Jun 17, 2022 257.25 257.25 245.00 245.00 199 +0.74(+0.30%)
Jun 16, 2022 257.25 268.27 234.22 244.26 241 -9.19(-3.62%)
Jun 15, 2022 245.98 269.50 245.61 253.45 127 -0.12(-0.05%)
Jun 14, 2022 257.25 257.25 245.00 253.57 255 -11.51(-4.34%)
Jun 13, 2022 251.37 278.93 232.75 265.09 529 -6.86(-2.52%)
Jun 10, 2022 284.57 302.45 266.07 271.95 270 -9.92(-3.52%)
Jun 09, 2022 281.75 300.12 269.50 281.87 917 +3.92(+1.41%)
Jun 08, 2022 253.70 293.63 253.70 277.95 580 +16.41(+6.28%)
Jun 07, 2022 257.25 271.21 246.96 261.54 719 +2.70(+1.04%)
Jun 06, 2022 269.50 288.61 257.25 258.84 614 -11.88(-4.39%)
Jun 03, 2022 294.00 300.12 251.12 270.73 1,269 -17.15(-5.96%)
Jun 02, 2022 269.50 428.75 257.25 287.88 6,442 +12.86(+4.68%)
Jun 01, 2022 269.50 275.62 244.88 275.01 629 +27.32(+11.03%)
May 31, 2022 243.16 269.50 237.77 247.69 726 +11.88(+5.04%)
May 27, 2022 243.78 250.76 220.75 235.81 405 +1.84(+0.79%)
May 26, 2022 232.75 256.02 232.75 233.97 131 +1.22(+0.53%)
May 25, 2022 239.98 239.98 226.87 232.75 103 -5.76(-2.41%)
May 24, 2022 245.00 253.45 230.30 238.51 116 -6.49(-2.65%)
May 23, 2022 245.00 251.12 239.37 245.00 237 +1.22(+0.50%)
May 20, 2022 245.00 279.91 243.04 243.78 675 -11.03(-4.33%)
May 19, 2022 231.65 256.88 230.30 254.80 191 +19.60(+8.33%)
May 18, 2022 244.51 251.25 232.87 235.20 370 -9.92(-4.05%)
May 17, 2022 255.90 265.82 232.75 245.12 516 +7.35(+3.09%)
May 16, 2022 232.75 256.02 226.75 237.77 701 +2.57(+1.09%)
May 13, 2022 220.50 273.18 210.70 235.20 776 +11.64(+5.21%)
May 12, 2022 237.04 238.75 209.60 223.56 622 -0.61(-0.27%)
May 11, 2022 237.90 261.66 222.95 224.18 370 -21.07(-8.59%)
May 10, 2022 257.25 257.25 232.75 245.25 360 -1.59(-0.64%)
May 09, 2022 269.50 279.91 232.75 246.84 597 -32.34(-11.58%)
May 06, 2022 269.50 287.88 269.50 279.18 151 +2.20(+0.80%)
May 05, 2022 281.87 291.55 269.50 276.97 326 -6.49(-2.29%)
May 04, 2022 289.59 300.12 270.73 283.46 217 +0.12(+0.04%)
May 03, 2022 294.00 302.57 282.98 283.34 212 -4.04(-1.41%)
May 02, 2022 306.25 306.25 282.00 287.38 133 -6.12(-2.09%)
Apr 29, 2022 301.35 301.35 286.53 293.51 88 +4.16(+1.44%)
Apr 28, 2022 282.00 302.94 269.50 289.35 504 -4.65(-1.58%)
Apr 27, 2022 291.80 303.19 284.20 294.00 508 +2.45(+0.84%)
Apr 26, 2022 306.25 315.31 290.57 291.55 423 -6.25(-2.10%)
Apr 25, 2022 306.25 318.38 295.23 297.80 400 -15.31(-4.89%)
Apr 22, 2022 321.93 328.06 300.86 313.11 188 -5.27(-1.65%)
Apr 21, 2022 308.21 327.56 294.61 318.38 596 +7.11(+2.28%)
Apr 20, 2022 318.50 317.03 297.80 311.27 369 +4.90(+1.60%)
Apr 19, 2022 318.50 318.50 298.17 306.37 164 +0.12(+0.04%)
Apr 18, 2022 330.87 330.87 269.50 306.25 703 -34.91(-10.23%)
Apr 14, 2022 344.96 348.88 310.05 341.16 384 -2.33(-0.68%)
Apr 13, 2022 332.22 355.13 331.85 343.49 341 +6.86(+2.04%)
Apr 12, 2022 332.22 355.25 332.22 336.63 293 -5.39(-1.58%)
Apr 11, 2022 353.29 355.13 332.22 342.02 204 -5.27(-1.52%)
Apr 08, 2022 355.25 355.25 337.12 347.29 250 +4.16(+1.21%)
Apr 07, 2022 367.25 372.15 343.12 343.12 187 -19.48(-5.37%)
Apr 06, 2022 355.62 367.25 343.00 362.60 222 -0.25(-0.07%)
Apr 05, 2022 389.55 389.55 358.93 362.85 155 -21.80(-5.67%)
Apr 04, 2022 367.50 385.26 357.82 384.65 123 +22.05(+6.08%)
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.