Mail

NBY - NovaBay Pharmaceuticals, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	0.6300	0.6389	0.6110	0.6295	0.6295	33,882
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
May 01, 2023	1.1500	1.1700	1.0900	1.1000	1.1000	95,300
Apr 28, 2023	1.2000	1.2200	1.0900	1.1500	1.1500	160,900
Apr 27, 2023	1.4200	1.4200	1.3600	1.3800	1.3800	30,700
Apr 26, 2023	1.3700	1.4100	1.3200	1.3700	1.3700	33,100
Apr 25, 2023	1.3300	1.3800	1.2500	1.3200	1.3200	71,500
Apr 24, 2023	1.3800	1.5200	1.2600	1.4100	1.4100	314,900
Apr 21, 2023	1.9300	1.9500	1.5200	1.5600	1.5600	4,009,700
Apr 20, 2023	1.6500	1.6600	1.5100	1.5400	1.5400	9,700
Apr 19, 2023	1.7100	1.7200	1.6700	1.6900	1.6900	3,600
Apr 18, 2023	1.8500	1.8500	1.6800	1.7000	1.7000	2,200
Apr 17, 2023	1.8600	1.8600	1.7700	1.7700	1.7700	10,400
Apr 14, 2023	1.5900	1.9000	1.5200	1.8000	1.8000	124,000
Apr 13, 2023	1.5000	1.5900	1.5000	1.5900	1.5900	7,600
Apr 12, 2023	1.5800	1.5800	1.5000	1.5000	1.5000	8,100
Apr 11, 2023	1.5400	1.6000	1.5400	1.5800	1.5800	5,300
Apr 10, 2023	1.6200	1.6200	1.5300	1.5800	1.5800	3,800
Apr 06, 2023	1.6100	1.6900	1.6000	1.6000	1.6000	2,600
Apr 05, 2023	1.7000	1.7300	1.6600	1.7000	1.7000	6,900
Apr 04, 2023	1.6800	1.7200	1.6600	1.7000	1.7000	5,100
Apr 03, 2023	1.7200	1.7300	1.6700	1.7300	1.7300	5,900
Mar 31, 2023	1.6000	1.7000	1.5500	1.7000	1.7000	12,400
Mar 30, 2023	1.6000	1.7200	1.5900	1.7200	1.7200	22,200
Mar 29, 2023	1.6100	1.7400	1.6100	1.6500	1.6500	17,500
Mar 28, 2023	1.6800	1.6800	1.5800	1.6100	1.6100	5,500
Mar 27, 2023	1.6100	1.6500	1.5800	1.6500	1.6500	14,300
Mar 24, 2023	1.4500	1.5400	1.4500	1.5400	1.5400	7,900
Mar 23, 2023	1.6000	1.6000	1.4900	1.4900	1.4900	6,200
Mar 22, 2023	1.5500	1.5500	1.4800	1.5000	1.5000	2,800
Mar 21, 2023	1.4800	1.5600	1.4800	1.5300	1.5300	4,800
Mar 20, 2023	1.4800	1.4800	1.3800	1.4200	1.4200	12,200
Mar 17, 2023	1.4900	1.5400	1.4100	1.5000	1.5000	18,800
Mar 16, 2023	1.7000	1.7000	1.5000	1.5800	1.5800	11,400
Mar 15, 2023	1.6900	1.6900	1.5300	1.5600	1.5600	11,200
Mar 14, 2023	1.6600	1.6600	1.5000	1.5000	1.5000	7,000
Mar 13, 2023	1.6900	1.7500	1.3900	1.4900	1.4900	58,400
Mar 10, 2023	1.7600	1.8200	1.6000	1.6300	1.6300	45,500
Mar 09, 2023	2.0300	2.0900	1.8300	1.8700	1.8700	17,200
Mar 08, 2023	2.0600	2.1800	2.0000	2.0000	2.0000	8,000
Mar 07, 2023	2.1900	2.2100	1.9900	2.0300	2.0300	9,600
Mar 06, 2023	2.0500	2.1800	2.0500	2.1600	2.1600	9,200
Mar 03, 2023	2.2100	2.2400	2.1800	2.2300	2.2300	3,700
Mar 02, 2023	2.2500	2.2500	2.1600	2.2000	2.2000	6,200
Mar 01, 2023	2.2600	2.3700	2.2500	2.2500	2.2500	8,200
Feb 28, 2023	2.6000	2.6000	2.2200	2.3000	2.3000	29,700
Feb 27, 2023	2.1300	2.2500	2.1100	2.1100	2.1100	12,600
Feb 24, 2023	2.1000	2.1500	2.0900	2.1400	2.1400	3,900
Feb 23, 2023	2.1700	2.1700	2.0500	2.1700	2.1700	8,400
Feb 22, 2023	2.2200	2.2600	2.2000	2.2000	2.2000	1,800
Feb 21, 2023	2.2500	2.3000	2.2100	2.2500	2.2500	4,100
Feb 17, 2023	2.2800	2.3200	2.2000	2.3200	2.3200	8,000
Feb 16, 2023	2.3200	2.4000	2.2500	2.2500	2.2500	30,400
Feb 15, 2023	2.2800	2.4000	2.2500	2.3400	2.3400	19,200
Feb 14, 2023	2.2900	2.3800	2.2100	2.2800	2.2800	12,900
Feb 13, 2023	2.1800	2.3000	2.1800	2.2500	2.2500	8,400
Feb 10, 2023	2.3000	2.3000	2.1800	2.1800	2.1800	15,900
Feb 09, 2023	2.2000	2.4000	2.2000	2.3100	2.3100	35,500
Feb 08, 2023	2.3700	2.3700	2.1900	2.2700	2.2700	14,900
Feb 07, 2023	2.4800	2.5000	2.2900	2.3300	2.3300	26,100
Feb 06, 2023	2.4700	2.4700	2.4000	2.4500	2.4500	4,500
Feb 03, 2023	2.5900	2.5900	2.4200	2.4700	2.4700	18,600
Feb 02, 2023	2.4100	2.6200	2.4100	2.5500	2.5500	32,700
Feb 01, 2023	2.5800	2.5800	2.3400	2.4700	2.4700	39,400
Jan 31, 2023	2.3200	2.5000	2.3200	2.4800	2.4800	37,700
Jan 30, 2023	2.4100	2.4400	2.3300	2.3600	2.3600	57,200
Jan 27, 2023	1.9800	2.3100	1.9800	2.2900	2.2900	101,400
Jan 26, 2023	2.0200	2.1400	1.9700	2.0200	2.0200	35,500
Jan 25, 2023	2.1900	2.1900	2.0400	2.0600	2.0600	63,000
Jan 24, 2023	2.2300	2.4100	2.1900	2.2200	2.2200	66,900
Jan 23, 2023	2.1700	2.2700	2.1600	2.2300	2.2300	16,200
Jan 20, 2023	2.1200	2.2400	2.0600	2.1500	2.1500	19,300
Jan 19, 2023	2.2400	2.2400	2.0400	2.0600	2.0600	31,400
Jan 18, 2023	2.5000	2.5200	2.1500	2.2500	2.2500	49,800
Jan 17, 2023	2.4100	2.6500	2.2700	2.4300	2.4300	224,400
Jan 13, 2023	2.2000	2.4700	2.1300	2.3500	2.3500	59,100
Jan 12, 2023	2.0000	2.1800	2.0000	2.1400	2.1400	62,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...