Advertisement
Advertisement
U.S. markets close in 1 hour 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NovaBay Pharmaceuticals, Inc. (NBY)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.5112+0.0412 (+8.77%)
As of 02:17PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20210.48000.51670.47500.51120.5112584,708
Dec 07, 20210.45000.50000.45000.47000.47001,283,600
Dec 06, 20210.44000.45000.40000.43000.43001,376,500
Dec 03, 20210.47000.49000.44000.44000.4400626,700
Dec 02, 20210.50000.52000.47000.47000.47001,607,000
Dec 01, 20210.50000.54000.49000.52000.52001,882,200
Nov 30, 20210.49000.50000.46000.50000.5000976,900
Nov 29, 20210.50000.51000.48000.48000.4800982,400
Nov 26, 20210.48000.54000.48000.51000.51004,156,100
Nov 24, 20210.45000.55000.45000.48000.48002,820,500
Nov 23, 20210.46000.47000.45000.45000.4500465,600
Nov 22, 20210.49000.49000.46000.47000.4700762,700
Nov 19, 20210.48000.50000.47000.48000.4800340,400
Nov 18, 20210.50000.50000.45000.46000.4600841,300
Nov 17, 20210.51000.51000.49000.50000.5000433,900
Nov 16, 20210.52000.54000.51000.52000.5200308,900
Nov 15, 20210.54000.54000.52000.52000.5200148,400
Nov 12, 20210.54000.55000.51000.52000.5200998,800
Nov 11, 20210.56000.56000.53000.55000.5500312,300
Nov 10, 20210.58000.58000.55000.56000.5600247,000
Nov 09, 20210.58000.61000.56000.59000.5900304,500
Nov 08, 20210.57000.59000.56000.59000.5900398,400
Nov 05, 20210.58000.58000.56000.58000.5800336,600
Nov 04, 20210.60000.60000.56000.58000.5800954,000
Nov 03, 20210.52000.63000.51000.61000.61005,059,800
Nov 02, 20210.53000.54000.50000.51000.5100658,500
Nov 01, 20210.53000.54000.51000.53000.53001,026,400
Oct 29, 20210.53000.54000.53000.53000.5300348,400
Oct 28, 20210.53000.55000.53000.53000.5300539,500
Oct 27, 20210.55000.57000.53000.54000.54001,148,900
Oct 26, 20210.54000.55000.53000.55000.5500473,100
Oct 25, 20210.53000.54000.52000.53000.5300450,800
Oct 22, 20210.54000.55000.53000.53000.5300630,900
Oct 21, 20210.55000.56000.54000.55000.5500184,900
Oct 20, 20210.55000.56000.54000.55000.5500183,400
Oct 19, 20210.55000.56000.54000.55000.5500243,500
Oct 18, 20210.55000.57000.54000.54000.5400226,100
Oct 15, 20210.55000.58000.54000.55000.5500568,700
Oct 14, 20210.56000.57000.55000.55000.5500513,100
Oct 13, 20210.54000.56000.53000.54000.54001,035,600
Oct 12, 20210.56000.56000.52000.52000.5200961,900
Oct 11, 20210.57000.57000.55000.55000.5500559,600
Oct 08, 20210.56000.59000.56000.57000.5700695,900
Oct 07, 20210.57000.61000.55000.57000.57003,105,900
Oct 06, 20210.56000.57000.55000.56000.5600359,400
Oct 05, 20210.59000.60000.56000.57000.5700938,400
Oct 04, 20210.61000.63000.58000.58000.5800685,000
Oct 01, 20210.63000.64000.61000.61000.6100642,800
Sep 30, 20210.61000.66000.61000.64000.6400674,900
Sep 29, 20210.66000.66000.61000.63000.63002,037,200
Sep 28, 20210.67000.77000.66000.67000.67008,689,000
Sep 27, 20210.63000.65000.63000.65000.6500438,500
Sep 24, 20210.62000.65000.62000.65000.6500414,500
Sep 23, 20210.63000.64000.62000.63000.6300392,100
Sep 22, 20210.64000.66000.62000.63000.6300435,500
Sep 21, 20210.61000.67000.61000.64000.64001,065,100
Sep 20, 20210.63000.63000.60000.61000.6100915,700
Sep 17, 20210.61000.63000.61000.61000.6100892,200
Sep 16, 20210.61000.62000.61000.61000.6100234,000
Sep 15, 20210.61000.63000.60000.62000.62001,101,300
Sep 14, 20210.62000.63000.61000.61000.6100243,700
Sep 13, 20210.62000.64000.61000.63000.6300212,600
Sep 10, 20210.62000.64000.61000.63000.6300573,300
Sep 09, 20210.61000.63000.61000.63000.6300203,400
Sep 08, 20210.65000.65000.62000.62000.6200395,500
Sep 07, 20210.63000.66000.63000.64000.6400420,600
Sep 03, 20210.66000.68000.63000.63000.6300361,300
Sep 02, 20210.67000.68000.60000.66000.6600384,800
Sep 01, 20210.68000.69000.67000.69000.6900509,000
Aug 31, 20210.65000.68000.64000.67000.6700441,800
Aug 30, 20210.64000.67000.64000.66000.6600503,600
Aug 27, 20210.64000.66000.63000.65000.6500520,200
Aug 26, 20210.62000.65000.62000.64000.6400521,900
Aug 25, 20210.60000.64000.60000.62000.6200621,400
Aug 24, 20210.58000.62000.58000.60000.6000441,900
Aug 23, 20210.58000.59000.58000.59000.5900401,500
Aug 20, 20210.58000.60000.58000.59000.5900297,200
Aug 19, 20210.59000.61000.58000.59000.5900477,400
Aug 18, 20210.57000.60000.57000.59000.5900600,500
Aug 17, 20210.60000.60000.57000.58000.58001,620,700
Aug 16, 20210.63000.63000.58000.59000.59001,440,700
Aug 13, 20210.65000.65000.62000.63000.63001,602,800
Aug 12, 20210.63000.66000.62000.65000.65001,187,400
Aug 11, 20210.63000.65000.62000.63000.63001,361,700
Aug 10, 20210.62000.64000.61000.64000.64002,299,400
Aug 09, 20210.63000.63000.60000.61000.6100971,100
Aug 06, 20210.62000.64000.61000.62000.62001,372,300
Aug 05, 20210.63000.64000.61000.62000.6200730,100
Aug 04, 20210.65000.66000.60000.63000.63003,019,300
Aug 03, 20210.66000.68000.65000.66000.66004,456,000
Aug 02, 20210.69000.71000.64000.66000.66005,442,200
Jul 30, 20210.67000.74000.67000.69000.690012,300,400
Jul 29, 20210.64000.70000.61000.67000.67004,075,400
Jul 28, 20210.65000.68000.63000.64000.64002,631,400
Jul 27, 20210.64000.77000.64000.66000.660022,632,000
Jul 26, 20210.64000.67000.61000.62000.62003,305,800
Jul 23, 20210.64000.69000.61000.63000.63006,967,400
Jul 22, 20210.61000.71000.59000.66000.66003,996,400
Jul 21, 20210.59000.62000.59000.60000.6000666,900
Jul 20, 20210.64000.66000.57000.58000.58003,166,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement