Stock Quote

Novabay Pharmaceuticals (NY: NBY )

0.5214 USD +0.0214 (+4.28%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.4900 0.5000 0.4565 0.5000 976,892 +0.02(+3.22%)
Nov 29, 2021 0.5000 0.5091 0.4800 0.4844 981,444 -0.02(-4.80%)
Nov 26, 2021 0.4800 0.5440 0.4800 0.5088 4,156,068 +0.03(+6.00%)
Nov 24, 2021 0.4505 0.5500 0.4505 0.4800 2,820,473 +0.03(+5.61%)
Nov 23, 2021 0.4600 0.4700 0.4523 0.4545 453,700 -0.01(-2.47%)
Nov 22, 2021 0.4895 0.4900 0.4600 0.4660 762,652 -0.01(-2.92%)
Nov 19, 2021 0.4800 0.4980 0.4700 0.4800 341,333 +0.02(+3.36%)
Nov 18, 2021 0.4974 0.4730 0.4640 0.4644 841,313 -0.03(-6.78%)
Nov 17, 2021 0.5077 0.5118 0.4940 0.4982 430,822 -0.02(-3.39%)
Nov 16, 2021 0.5150 0.5350 0.5075 0.5157 265,879 -0.01(-1.53%)
Nov 15, 2021 0.5400 0.5442 0.5200 0.5237 148,646 +0.01(+1.20%)
Nov 12, 2021 0.5400 0.5500 0.5050 0.5175 1,000,612 -0.03(-6.01%)
Nov 11, 2021 0.5596 0.5596 0.5333 0.5506 286,945 -0.01(-1.68%)
Nov 10, 2021 0.5807 0.5510 0.5600 246,055 -0.03(-4.39%)
Nov 09, 2021 0.5847 0.6085 0.5650 0.5857 303,350 -0.00(-0.73%)
Nov 08, 2021 0.5700 0.5931 0.5600 0.5900 390,921 +0.01(+2.06%)
Nov 05, 2021 0.5800 0.5843 0.5600 0.5781 339,241 -0.00(-0.33%)
Nov 04, 2021 0.5957 0.5970 0.5600 0.5800 950,030 -0.03(-4.89%)
Nov 03, 2021 0.5170 0.6300 0.5132 0.6098 5,046,513 +0.10(+18.82%)
Nov 02, 2021 0.5300 0.5399 0.5025 0.5132 658,238 -0.01(-2.27%)
Nov 01, 2021 0.5300 0.5300 0.5110 0.5251 1,026,286 -0.00(-0.92%)
Oct 29, 2021 0.5339 0.5415 0.5291 0.5300 348,399 -0.00(-0.02%)
Oct 28, 2021 0.5300 0.5523 0.5300 0.5301 539,537 -0.01(-0.99%)
Oct 27, 2021 0.5500 0.5680 0.5310 0.5354 1,139,792 -0.01(-2.23%)
Oct 26, 2021 0.5400 0.5476 465,580 +0.01(+2.49%)
Oct 25, 2021 0.5300 0.5400 0.5228 0.5343 449,749 +0.00(+0.34%)
Oct 22, 2021 0.5410 0.5500 0.5300 0.5325 630,878 -0.01(-2.44%)
Oct 21, 2021 0.5458 0.5550 0.5440 0.5458 181,735 -0.00(-0.84%)
Oct 20, 2021 0.5506 0.5600 0.5403 0.5504 181,542 +0.00(+0.82%)
Oct 19, 2021 0.5500 0.5630 0.5410 0.5459 243,508 +0.00(+0.57%)
Oct 18, 2021 0.5500 0.5660 0.5356 0.5428 225,976 -0.01(-1.63%)
Oct 15, 2021 0.5510 0.5778 0.5400 0.5518 568,925 +0.00(+0.07%)
Oct 14, 2021 0.5580 0.5700 0.5463 0.5514 514,350 +0.01(+1.72%)
Oct 13, 2021 0.5400 0.5590 0.5260 0.5421 1,034,104 +0.02(+3.28%)
Oct 12, 2021 0.5600 0.5600 0.5204 0.5249 934,119 -0.03(-5.17%)
Oct 11, 2021 0.5700 0.5700 0.5482 0.5535 559,364 -0.01(-2.55%)
Oct 08, 2021 0.5620 0.5850 0.5620 0.5680 699,968 -0.01(-0.87%)
Oct 07, 2021 0.5700 0.6100 0.5520 0.5730 3,100,326 +0.01(+2.32%)
Oct 06, 2021 0.5586 0.5699 0.5498 0.5600 359,412 -0.01(-1.75%)
Oct 05, 2021 0.5900 0.6000 0.5550 0.5700 938,295 -0.01(-2.26%)
Oct 04, 2021 0.6118 0.6339 0.5800 0.5832 685,008 -0.02(-3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.