Novabay Pharmaceuticals (NY: NBY )

2.510 -0.060 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.500 2.690 2.230 2.510 348,440 -0.06(-2.33%)
Jun 13, 2024 2.780 2.800 2.550 2.570 150,244 -0.28(-9.82%)
Jun 12, 2024 2.820 2.900 2.760 2.850 31,268 +0.10(+3.64%)
Jun 11, 2024 2.830 2.872 2.750 2.750 34,523 -0.07(-2.48%)
Jun 10, 2024 2.750 2.950 2.710 2.820 70,834 +0.11(+4.06%)
Jun 07, 2024 3.000 3.000 2.710 2.710 120,621 -0.27(-9.06%)
Jun 06, 2024 2.840 3.150 2.700 2.980 171,177 +0.15(+5.30%)
Jun 05, 2024 2.880 2.969 2.740 2.830 90,963 -0.05(-1.74%)
Jun 04, 2024 3.130 3.200 2.880 2.880 182,453 -0.27(-8.57%)
Jun 03, 2024 3.440 3.450 3.100 3.150 173,745 -0.29(-8.43%)
May 31, 2024 3.350 3.550 3.080 3.440 314,914 +3.34(+3201.34%)
May 30, 2024 0.1000 0.1172 0.1000 0.1042 19,931,636 -0.06(-36.11%)
May 29, 2024 0.1424 0.1800 0.1320 0.1631 48,195,340 +0.02(+15.67%)
May 28, 2024 0.1393 0.1465 0.1326 0.1410 9,362,886 +0.01(+6.98%)
May 24, 2024 0.1422 0.1474 0.1311 0.1318 9,768,670 -0.01(-5.86%)
May 23, 2024 0.1356 0.1540 0.1287 0.1400 12,562,676 +0.00(+0.14%)
May 22, 2024 0.1300 0.1490 0.1240 0.1398 10,798,840 +0.01(+6.39%)
May 21, 2024 0.1500 0.1500 0.1202 0.1314 20,177,816 -0.04(-24.66%)
May 20, 2024 0.1600 0.2300 0.1300 0.1744 157,644,224 +0.06(+47.05%)
May 17, 2024 0.1500 0.2594 0.1048 0.1186 135,168,736 -0.00(-1.17%)
May 16, 2024 0.1033 0.1266 0.0905 0.1200 32,049,304 +0.02(+14.83%)
May 15, 2024 0.0900 0.1050 0.0870 0.1045 12,087,867 +0.02(+24.40%)
May 14, 2024 0.0807 0.0888 0.0750 0.0840 2,187,767 +0.00(+4.09%)
May 13, 2024 0.0807 0.0817 0.0790 0.0807 1,147,026 +0.00(+0.37%)
May 10, 2024 0.0866 0.0866 0.0801 0.0804 1,835,286 -0.01(-9.97%)
May 09, 2024 0.0920 0.0920 0.0840 0.0893 1,270,811 +0.00(+0.34%)
May 08, 2024 0.0844 0.0920 0.0834 0.0890 1,610,901 +0.00(+2.89%)
May 07, 2024 0.0915 0.0939 0.0770 0.0865 15,175,078 -0.00(-4.95%)
May 06, 2024 0.0970 0.0970 0.0873 0.0910 714,644 -0.00(-4.11%)
May 03, 2024 0.0915 0.1000 0.0900 0.0949 1,480,092 +0.00(+5.44%)
May 02, 2024 0.0900 0.0901 0.0850 0.0900 545,449 +0.00(+0.45%)
May 01, 2024 0.0800 0.0910 0.0791 0.0896 1,331,818 +0.01(+10.89%)
Apr 30, 2024 0.0800 0.0820 0.0752 0.0808 1,161,286 -0.00(-2.65%)
Apr 29, 2024 0.0900 0.0860 0.0780 0.0830 771,003 +0.00(+5.33%)
Apr 26, 2024 0.0771 0.0870 0.0770 0.0788 2,535,020 +0.00(+2.34%)
Apr 25, 2024 0.0751 0.0789 0.0739 0.0770 528,443 -0.00(-0.39%)
Apr 24, 2024 0.0780 0.0790 0.0720 0.0773 1,016,320 +0.00(+0.39%)
Apr 23, 2024 0.0703 0.0791 0.0680 0.0770 1,571,017 +0.00(+6.21%)
Apr 22, 2024 0.0833 0.0860 0.0650 0.0725 4,142,453 -0.01(-12.01%)
Apr 19, 2024 0.0838 0.0860 0.0777 0.0824 1,715,039 -0.00(-1.90%)
Apr 18, 2024 0.0800 0.0859 0.0763 0.0840 3,532,080 +0.00(+1.33%)
Apr 17, 2024 0.1000 0.1000 0.0805 0.0829 13,485,706 +0.00(+4.28%)
Apr 16, 2024 0.0819 0.0819 0.0711 0.0795 1,850,525 -0.00(-2.45%)
Apr 15, 2024 0.0877 0.0908 0.0815 0.0815 1,667,780 -0.01(-9.85%)
Apr 12, 2024 0.0841 0.0918 0.0841 0.0904 691,280 +0.00(+0.89%)
Apr 11, 2024 0.0940 0.0945 0.0890 0.0896 1,349,976 -0.00(-2.08%)
Apr 10, 2024 0.0940 0.0940 0.0901 0.0915 1,211,564 +0.00(+5.29%)
Apr 09, 2024 0.0959 0.0959 0.0820 0.0869 2,235,928 -0.01(-5.65%)
Apr 08, 2024 0.0999 0.1000 0.0900 0.0921 1,998,796 -0.01(-8.90%)
Apr 05, 2024 0.1078 0.1078 0.0998 0.1011 1,912,528 -0.00(-3.35%)
Apr 04, 2024 0.1036 0.1085 0.1016 0.1046 2,088,011 +0.00(+0.29%)
Apr 03, 2024 0.1044 0.1044 0.1010 0.1043 1,912,550 +0.00(+0.10%)
Apr 02, 2024 0.1065 0.1075 0.1023 0.1042 1,487,493 -0.00(-0.67%)
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.