NBY - NovaBay Pharmaceuticals, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20182.602.602.582.602.602,900
Jun 21, 20182.622.652.512.602.607,400
Jun 20, 20182.602.632.572.632.632,000
Jun 19, 20182.652.652.552.552.553,800
Jun 18, 20182.652.652.552.652.652,000
Jun 15, 20182.512.632.512.602.604,500
Jun 14, 20182.632.632.502.602.602,100
Jun 13, 20182.502.602.502.602.6013,200
Jun 12, 20182.702.702.502.532.5312,100
Jun 11, 20183.053.752.252.702.70183,500
Jun 08, 20182.302.852.282.802.80102,600
Jun 07, 20182.202.302.202.302.303,700
Jun 06, 20182.252.252.052.202.2024,900
Jun 05, 20182.252.302.202.252.259,700
Jun 04, 20182.302.342.252.302.3012,200
Jun 01, 20182.252.302.192.302.3021,500
May 31, 20182.402.402.002.202.2020,200
May 30, 20182.582.582.402.402.404,300
May 29, 20182.602.602.552.582.5810,500
May 25, 20182.542.552.502.552.551,700
May 24, 20182.502.582.502.532.533,300
May 23, 20182.902.902.452.452.4526,200
May 22, 20183.033.032.802.872.8711,900
May 21, 20182.953.052.893.053.053,900
May 18, 20182.902.952.852.852.8511,300
May 17, 20182.952.952.852.852.856,800
May 16, 20183.003.002.952.952.953,600
May 15, 20183.003.052.972.972.978,200
May 14, 20183.053.052.972.972.976,500
May 11, 20182.953.052.953.053.057,200
May 10, 20182.953.102.953.003.0019,600
May 09, 20182.952.992.932.932.933,800
May 08, 20183.003.052.993.053.057,800
May 07, 20183.003.003.003.003.002,000
May 04, 20183.063.132.953.093.0911,500
May 03, 20183.103.123.103.123.12300
May 02, 20183.053.103.053.103.101,200
May 01, 20183.113.153.053.103.101,800
Apr 30, 20183.253.303.153.203.203,700
Apr 27, 20183.353.353.303.303.303,200
Apr 26, 20183.283.403.273.303.307,000
Apr 25, 20183.313.313.253.253.255,100
Apr 24, 20183.333.353.313.353.351,900
Apr 23, 20183.353.353.313.313.311,400
Apr 20, 20183.343.343.333.333.331,500
Apr 19, 20183.353.353.343.353.352,200
Apr 18, 20183.203.253.203.253.251,500
Apr 17, 20183.183.253.183.253.25700
Apr 16, 20183.083.153.073.153.158,400
Apr 13, 20183.203.203.103.113.115,800
Apr 12, 20183.203.203.203.203.20600
Apr 11, 20183.253.253.153.153.151,700
Apr 10, 20183.283.283.233.253.253,700
Apr 09, 20183.353.363.253.253.254,400
Apr 06, 20183.353.453.353.453.45600
Apr 05, 20183.453.453.393.413.411,400
Apr 04, 20183.403.453.303.453.452,200
Apr 03, 20183.453.453.303.403.405,600
Apr 02, 20183.503.503.353.503.504,100
Mar 29, 20183.333.453.333.453.452,100
Mar 28, 20183.253.253.233.253.251,700
Mar 27, 20183.503.553.303.303.307,000
Mar 26, 20183.753.753.553.553.558,900
Mar 23, 20183.753.753.653.703.707,100
Mar 22, 20183.653.753.653.753.757,100
Mar 21, 20183.853.853.553.603.6031,600
Mar 20, 20183.503.653.463.633.6315,400
Mar 19, 20183.403.503.403.503.501,900
Mar 16, 20183.453.453.403.403.403,300
Mar 15, 20183.603.603.303.433.437,800
Mar 14, 20183.163.253.163.253.253,700
Mar 13, 20183.163.163.123.153.151,700
Mar 12, 20183.253.273.113.153.153,500
Mar 09, 20183.053.203.053.203.203,000
Mar 08, 20183.053.053.003.003.0011,000
Mar 07, 20183.053.153.053.053.054,900
Mar 06, 20182.953.102.953.053.0510,500
Mar 05, 20183.153.152.903.003.0027,000
Mar 02, 20183.283.283.183.203.2010,400
Mar 01, 20183.443.443.343.343.343,600
Feb 28, 20183.483.503.453.503.501,700
Feb 27, 20183.453.453.403.453.455,100
Feb 26, 20183.433.433.433.433.43400
Feb 23, 20183.403.443.403.403.4017,300
Feb 22, 20183.403.403.403.403.40200
Feb 21, 20183.503.553.453.453.4516,000
Feb 20, 20183.503.603.503.533.532,800
Feb 16, 20183.573.573.573.573.57200
Feb 15, 20183.603.643.553.553.552,700
Feb 14, 20183.603.703.603.603.604,900
Feb 13, 20183.603.673.603.653.656,100
Feb 12, 20183.653.753.603.653.6526,800
Feb 09, 20183.503.583.453.583.5821,800
Feb 08, 20183.503.603.503.503.509,400
Feb 07, 20183.603.653.553.553.557,000
Feb 06, 20183.553.813.553.653.6515,200
Feb 05, 20183.553.553.453.523.526,800
Feb 02, 20183.753.783.603.613.6114,400
Feb 01, 20183.653.793.653.703.708,400
Jan 31, 20183.803.803.603.603.604,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...