Novabay Pharmaceuticals (NY: NBY )

0.3438 USD +0.0006 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 0.3500 0.3549 0.3340 0.3438 538,246 +0.00(+0.17%)
Jan 13, 2022 0.3700 0.3773 0.3405 0.3432 1,319,056 -0.03(-8.48%)
Jan 12, 2022 0.3769 0.3870 0.3651 0.3750 447,596 +0.00(+0.32%)
Jan 11, 2022 0.3619 0.3880 0.3619 0.3738 514,467 +0.00(+0.21%)
Jan 10, 2022 0.3700 0.3841 0.3511 0.3730 984,634 +0.01(+1.61%)
Jan 07, 2022 0.3763 0.3922 0.3650 0.3671 604,452 -0.01(-1.69%)
Jan 06, 2022 0.3940 0.3949 0.3664 0.3734 389,990 -0.01(-3.21%)
Jan 05, 2022 0.3998 0.3998 0.3780 0.3858 530,019 -0.00(-1.10%)
Jan 04, 2022 0.3900 0.4277 0.3826 0.3901 677,559 -0.01(-2.16%)
Jan 03, 2022 0.3700 0.4000 0.3700 0.3987 635,823 +0.02(+5.87%)
Dec 31, 2021 0.3883 0.3883 0.3650 0.3766 1,154,670 -0.01(-3.39%)
Dec 30, 2021 0.4150 0.4250 0.3650 0.3898 1,639,664 -0.01(-3.40%)
Dec 29, 2021 0.3950 0.4499 0.3749 0.4035 5,323,477 +0.01(+2.15%)
Dec 28, 2021 0.4236 0.4328 0.3828 0.3950 1,228,130 -0.02(-3.89%)
Dec 27, 2021 0.4300 0.4400 0.4100 0.4110 1,233,421 -0.03(-6.29%)
Dec 23, 2021 0.4470 0.4500 0.4321 0.4386 713,474 -0.01(-2.55%)
Dec 22, 2021 0.4446 0.4660 0.4401 0.4501 341,479 +0.00(+0.40%)
Dec 21, 2021 0.4447 0.4600 0.4390 0.4483 548,783 +0.00(+0.13%)
Dec 20, 2021 0.4500 0.4628 0.4401 0.4477 318,240 -0.02(-4.21%)
Dec 17, 2021 0.4731 0.4731 0.4400 0.4674 496,268 +0.01(+3.04%)
Dec 16, 2021 0.4837 0.4837 0.4410 0.4536 453,356 -0.03(-6.22%)
Dec 15, 2021 0.4716 0.4837 0.4330 0.4837 741,747 +0.01(+2.37%)
Dec 14, 2021 0.4905 0.5089 0.4701 0.4725 478,890 +0.01(+1.26%)
Dec 13, 2021 0.5500 0.5900 0.4666 0.4666 1,137,688 -0.09(-15.50%)
Dec 10, 2021 0.5300 0.5626 0.5300 0.5522 881,939 +0.02(+4.19%)
Dec 09, 2021 0.5100 0.5425 0.5100 0.5300 710,561 +0.02(+4.33%)
Dec 08, 2021 0.4800 0.5478 0.4750 0.5080 1,077,938 +0.04(+8.09%)
Dec 07, 2021 0.4510 0.4961 0.4458 0.4700 1,321,535 +0.04(+10.59%)
Dec 06, 2021 0.4400 0.4470 0.4000 0.4250 1,266,643 -0.02(-3.41%)
Dec 03, 2021 0.4715 0.4871 0.4400 0.4400 627,701 -0.03(-6.38%)
Dec 02, 2021 0.5000 0.5198 0.4650 0.4700 1,577,389 -0.05(-9.86%)
Dec 01, 2021 0.5000 0.5441 0.4850 0.5214 1,899,094 +0.02(+4.28%)
Nov 30, 2021 0.4900 0.5000 0.4565 0.5000 976,892 +0.02(+3.22%)
Nov 29, 2021 0.5000 0.5091 0.4800 0.4844 981,444 -0.02(-4.80%)
Nov 26, 2021 0.4800 0.5440 0.4800 0.5088 4,156,068 +0.03(+6.00%)
Nov 24, 2021 0.4505 0.5500 0.4505 0.4800 2,820,473 +0.03(+5.61%)
Nov 23, 2021 0.4600 0.4700 0.4523 0.4545 453,700 -0.01(-2.47%)
Nov 22, 2021 0.4895 0.4900 0.4600 0.4660 762,652 -0.01(-2.92%)
Nov 19, 2021 0.4800 0.4980 0.4700 0.4800 341,333 +0.02(+3.36%)
Nov 18, 2021 0.4974 0.4730 0.4640 0.4644 841,313 -0.03(-6.78%)
Nov 17, 2021 0.5077 0.5118 0.4940 0.4982 430,822 -0.02(-3.39%)
Nov 16, 2021 0.5150 0.5350 0.5075 0.5157 265,879 -0.01(-1.53%)
Nov 15, 2021 0.5400 0.5442 0.5200 0.5237 148,646 +0.01(+1.20%)
Nov 12, 2021 0.5400 0.5500 0.5050 0.5175 1,000,612 -0.03(-6.01%)
Nov 11, 2021 0.5596 0.5596 0.5333 0.5506 286,945 -0.01(-1.68%)
Nov 10, 2021 0.5807 0.5510 0.5600 246,055 -0.03(-4.39%)
Nov 09, 2021 0.5847 0.6085 0.5650 0.5857 303,350 -0.00(-0.73%)
Nov 08, 2021 0.5700 0.5931 0.5600 0.5900 390,921 +0.01(+2.06%)
Nov 05, 2021 0.5800 0.5843 0.5600 0.5781 339,241 -0.00(-0.33%)
Nov 04, 2021 0.5957 0.5970 0.5600 0.5800 950,030 -0.03(-4.89%)
Nov 03, 2021 0.5170 0.6300 0.5132 0.6098 5,046,513 +0.10(+18.82%)
Nov 02, 2021 0.5300 0.5399 0.5025 0.5132 658,238 -0.01(-2.27%)
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.