NovaBay Pharmaceuticals, Inc. (NBY)

NYSE American - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

0.4675

+0.0326

(+7.50%)

At close: 03:59PM EDT

0.4660

-0.00

(-0.32%)

After hours:

05:32PM EDT

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	0.4299	0.4700	0.4212	0.4675	0.4675	214,159
Sep 21, 2023	0.4400	0.4400	0.4200	0.4300	0.4300	259,200
Sep 20, 2023	0.4600	0.4600	0.4400	0.4400	0.4400	277,500
Sep 19, 2023	0.4600	0.4700	0.4400	0.4600	0.4600	427,000
Sep 18, 2023	0.5000	0.5000	0.4600	0.4900	0.4900	569,600
Sep 15, 2023	0.5100	0.5300	0.4900	0.5100	0.5100	567,400
Sep 14, 2023	0.5400	0.5600	0.5000	0.5100	0.5100	3,752,200
Sep 13, 2023	0.5100	0.5300	0.4900	0.5000	0.5000	1,225,700
Sep 12, 2023	0.5800	0.5900	0.5300	0.5600	0.5600	2,543,700
Sep 11, 2023	1.1600	1.2800	0.6600	0.6900	0.6900	57,044,900
Sep 08, 2023	0.6000	0.6200	0.5900	0.6200	0.6200	33,200
Sep 07, 2023	0.5800	0.6200	0.5700	0.5900	0.5900	72,100
Sep 06, 2023	0.5800	0.6100	0.5800	0.6100	0.6100	56,100
Sep 05, 2023	0.5700	0.6200	0.5700	0.6000	0.6000	70,300
Sep 01, 2023	0.5700	0.6100	0.5700	0.6000	0.6000	56,600
Aug 31, 2023	0.6000	0.6200	0.5700	0.5700	0.5700	126,100
Aug 30, 2023	0.6200	0.6300	0.6000	0.6000	0.6000	30,900
Aug 29, 2023	0.5900	0.6400	0.5900	0.6200	0.6200	55,900
Aug 28, 2023	0.6100	0.6300	0.5800	0.6000	0.6000	204,700
Aug 25, 2023	0.6300	0.6400	0.6000	0.6000	0.6000	103,500
Aug 24, 2023	0.6600	0.6700	0.5900	0.6500	0.6500	137,000
Aug 23, 2023	0.6900	0.7500	0.6300	0.6900	0.6900	585,900
Aug 22, 2023	0.6200	0.7900	0.5900	0.6900	0.6900	1,540,000
Aug 21, 2023	0.6100	0.6400	0.5900	0.6100	0.6100	45,700
Aug 18, 2023	0.6000	0.6200	0.5900	0.6000	0.6000	47,300
Aug 17, 2023	0.6300	0.6300	0.5900	0.6000	0.6000	71,000
Aug 16, 2023	0.6200	0.6400	0.5900	0.6200	0.6200	100,400
Aug 15, 2023	0.6000	0.6500	0.5800	0.6100	0.6100	49,500
Aug 14, 2023	0.6000	0.6500	0.5900	0.6100	0.6100	96,600
Aug 11, 2023	0.7400	0.7400	0.6400	0.6800	0.6800	43,000
Aug 10, 2023	0.7000	0.7400	0.6800	0.7300	0.7300	159,800
Aug 09, 2023	0.6600	0.6900	0.6600	0.6900	0.6900	87,400
Aug 08, 2023	0.6700	0.6800	0.6300	0.6600	0.6600	63,100
Aug 07, 2023	0.6800	0.6800	0.5900	0.6600	0.6600	176,300
Aug 04, 2023	0.6900	0.7200	0.6700	0.6700	0.6700	152,900
Aug 03, 2023	0.7100	0.7200	0.6800	0.6900	0.6900	24,400
Aug 02, 2023	0.7100	0.7200	0.6700	0.7200	0.7200	112,100
Aug 01, 2023	0.7300	0.7300	0.6900	0.7200	0.7200	101,500
Jul 31, 2023	0.7300	0.7300	0.7000	0.7000	0.7000	93,900
Jul 28, 2023	0.7300	0.7400	0.7000	0.7300	0.7300	45,500
Jul 27, 2023	0.7300	0.7300	0.7000	0.7000	0.7000	22,900
Jul 26, 2023	0.7200	0.7300	0.7000	0.7300	0.7300	42,700
Jul 25, 2023	0.7200	0.7400	0.7100	0.7300	0.7300	57,200
Jul 24, 2023	0.7600	0.7600	0.7200	0.7400	0.7400	66,800
Jul 21, 2023	0.7600	0.7800	0.7400	0.7500	0.7500	43,500
Jul 20, 2023	0.7600	0.7700	0.7300	0.7600	0.7600	38,900
Jul 19, 2023	0.7500	0.7600	0.7000	0.7500	0.7500	66,900
Jul 18, 2023	0.7200	0.7800	0.7200	0.7800	0.7800	119,300
Jul 17, 2023	0.7800	0.7800	0.7100	0.7200	0.7200	70,800
Jul 14, 2023	0.7600	0.7800	0.7000	0.7500	0.7500	163,100
Jul 13, 2023	0.8000	0.8000	0.7600	0.7600	0.7600	155,200
Jul 12, 2023	0.7400	0.7900	0.7300	0.7500	0.7500	274,700
Jul 11, 2023	0.6900	0.7400	0.6900	0.7000	0.7000	77,100
Jul 10, 2023	0.6600	0.7000	0.6600	0.6900	0.6900	94,700
Jul 07, 2023	0.6900	0.7000	0.6500	0.6600	0.6600	126,600
Jul 06, 2023	0.7100	0.7300	0.6200	0.6900	0.6900	160,500
Jul 05, 2023	0.7400	0.7400	0.7200	0.7300	0.7300	69,200
Jul 03, 2023	0.7600	0.7600	0.7200	0.7400	0.7400	120,500
Jun 30, 2023	0.7800	0.7800	0.7200	0.7500	0.7500	150,400
Jun 29, 2023	0.7900	0.8100	0.7400	0.7700	0.7700	217,300
Jun 28, 2023	0.7500	0.8000	0.7300	0.7500	0.7500	292,700
Jun 27, 2023	0.8600	0.8600	0.6600	0.7300	0.7300	593,000
Jun 26, 2023	0.8600	0.9800	0.8100	0.8800	0.8800	2,816,000
Jun 23, 2023	0.7200	0.8000	0.7200	0.8000	0.8000	239,800
Jun 22, 2023	0.7400	0.7500	0.7000	0.7500	0.7500	156,100
Jun 21, 2023	0.7500	0.7600	0.7000	0.7600	0.7600	146,300
Jun 20, 2023	0.6900	0.7500	0.6900	0.7400	0.7400	240,700
Jun 16, 2023	0.6900	0.7300	0.6800	0.6800	0.6800	179,500
Jun 15, 2023	0.6800	0.7000	0.6600	0.6800	0.6800	81,200
Jun 14, 2023	0.6700	0.7100	0.6700	0.7000	0.7000	74,200
Jun 13, 2023	0.7000	0.7200	0.5900	0.7100	0.7100	118,200
Jun 12, 2023	0.7200	0.7400	0.7000	0.7200	0.7200	251,100
Jun 09, 2023	0.6800	0.7100	0.6700	0.6800	0.6800	274,500
Jun 08, 2023	0.7100	0.7200	0.6600	0.6900	0.6900	303,500
Jun 07, 2023	0.6200	0.7300	0.6100	0.7000	0.7000	952,500
Jun 06, 2023	0.6300	0.6400	0.6100	0.6200	0.6200	40,500
Jun 05, 2023	0.6100	0.6400	0.6100	0.6100	0.6100	35,600
Jun 02, 2023	0.6200	0.6300	0.5800	0.6000	0.6000	77,300
Jun 01, 2023	0.6300	0.6400	0.4800	0.6400	0.6400	213,500
May 31, 2023	0.6300	0.6500	0.6100	0.6500	0.6500	161,500
May 30, 2023	0.6400	0.6700	0.6300	0.6500	0.6500	196,000
May 26, 2023	0.6800	0.6800	0.6500	0.6800	0.6800	176,900
May 25, 2023	0.7100	0.7100	0.6500	0.6800	0.6800	230,800
May 24, 2023	0.7300	0.7400	0.6700	0.6900	0.6900	329,300
May 23, 2023	0.7100	0.7700	0.6800	0.7300	0.7300	601,500
May 22, 2023	0.6800	0.7500	0.6700	0.7100	0.7100	884,600
May 19, 2023	0.9300	1.0800	0.7000	0.7600	0.7600	16,171,100
May 18, 2023	0.7400	0.7700	0.7000	0.7200	0.7200	801,200
May 17, 2023	0.7000	0.7500	0.6900	0.7200	0.7200	131,800
May 16, 2023	0.7700	0.8400	0.6600	0.7200	0.7200	588,200
May 15, 2023	0.7200	0.8400	0.7200	0.7700	0.7700	632,200
May 12, 2023	0.9200	1.1500	0.8500	0.9700	0.9700	1,420,800
May 11, 2023	1.0300	1.0300	0.9700	1.0000	1.0000	58,200
May 10, 2023	1.0000	1.0000	0.9600	0.9800	0.9800	101,500
May 09, 2023	0.9600	0.9900	0.9500	0.9800	0.9800	30,100
May 08, 2023	0.9900	0.9900	0.9400	0.9700	0.9700	85,800
May 05, 2023	1.0200	1.0700	0.9600	0.9700	0.9700	103,300
May 04, 2023	1.0600	1.0600	0.9800	1.0000	1.0000	76,000
May 03, 2023	1.1500	1.1500	1.0200	1.0300	1.0300	72,700
May 02, 2023	1.1600	1.1600	1.0800	1.1200	1.1200	66,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

NovaBay Pharmaceuticals, Inc. (NBY)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)