NBY - NovaBay Pharmaceuticals, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20182.102.401.852.202.2089,837
Sep 21, 20181.452.001.352.002.00324,100
Sep 20, 20181.451.451.301.401.403,500
Sep 19, 20181.401.451.361.401.4012,800
Sep 18, 20181.301.451.301.351.3511,100
Sep 17, 20181.301.401.301.351.3511,100
Sep 14, 20181.401.501.351.351.359,400
Sep 13, 20181.401.441.351.351.3517,900
Sep 12, 20181.501.601.361.391.3946,300
Sep 11, 20181.301.551.301.401.4071,000
Sep 10, 20181.401.401.251.301.3027,000
Sep 07, 20181.501.501.461.471.4712,500
Sep 06, 20181.401.501.401.451.4511,900
Sep 05, 20181.601.651.371.401.4052,900
Sep 04, 20181.701.751.661.701.709,500
Aug 31, 20181.751.751.701.751.7513,900
Aug 30, 20181.751.851.751.851.858,400
Aug 29, 20181.801.801.701.701.709,800
Aug 28, 20181.951.951.751.801.8031,300
Aug 27, 20182.002.001.901.901.907,600
Aug 24, 20182.002.051.901.901.9011,600
Aug 23, 20182.052.051.902.032.036,100
Aug 22, 20182.052.051.901.901.9012,900
Aug 21, 20182.052.101.951.951.9523,700
Aug 20, 20182.152.201.971.971.9710,000
Aug 17, 20182.002.152.002.052.053,500
Aug 16, 20182.102.152.002.022.0217,600
Aug 15, 20182.152.152.002.032.037,600
Aug 14, 20182.152.152.052.152.153,100
Aug 13, 20182.212.302.112.132.1311,500
Aug 10, 20182.282.282.132.192.193,300
Aug 09, 20182.202.202.052.192.191,800
Aug 08, 20182.212.332.152.182.1811,700
Aug 07, 20182.442.442.412.412.41800
Aug 06, 20182.452.452.432.432.43300
Aug 03, 20182.342.352.312.352.351,300
Aug 02, 20182.452.452.252.412.413,900
Aug 01, 20182.552.552.372.402.402,100
Jul 31, 20182.202.492.032.452.4562,500
Jul 30, 20182.152.302.152.252.254,100
Jul 27, 20182.302.302.192.202.202,600
Jul 26, 20182.302.352.282.342.347,100
Jul 25, 20182.312.312.252.272.277,700
Jul 24, 20182.332.332.302.302.302,500
Jul 23, 20182.302.352.302.352.35900
Jul 20, 20182.402.402.402.402.40200
Jul 19, 20182.452.452.352.352.35800
Jul 18, 20182.402.452.372.452.454,200
Jul 17, 20182.452.452.402.442.442,100
Jul 16, 20182.342.342.342.342.341,100
Jul 13, 20182.302.402.302.302.302,200
Jul 12, 20182.362.452.312.392.397,000
Jul 11, 20182.402.442.402.442.4413,100
Jul 10, 20182.362.402.302.302.306,700
Jul 09, 20182.402.442.402.402.404,700
Jul 06, 20182.302.452.302.452.452,000
Jul 05, 20182.502.502.502.502.50900
Jul 03, 20182.502.522.452.522.52500
Jul 02, 20182.502.502.502.502.50-
Jun 29, 20182.422.502.422.502.501,500
Jun 28, 20182.302.452.302.442.448,200
Jun 27, 20182.422.422.412.412.411,400
Jun 26, 20182.512.512.352.422.428,400
Jun 25, 20182.602.642.502.552.5512,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...