Novabay Pharmaceuticals (NY: NBY )

0.6619 USD +0.0480 (+7.82%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 0.6400 0.6678 0.6282 0.6619 230,149 +0.05(+7.82%)
May 13, 2021 0.6703 0.6898 0.6139 0.6139 510,549 -0.06(-8.66%)
May 12, 2021 0.7137 0.7137 0.6720 0.6721 274,776 -0.04(-6.03%)
May 11, 2021 0.6500 0.7299 0.6350 0.7152 413,515 -0.00(-0.21%)
May 10, 2021 0.7200 0.7699 0.6850 0.7167 972,118 -0.00(-0.46%)
May 07, 2021 0.7200 0.7300 0.7100 0.7200 643,324 -0.02(-3.03%)
May 06, 2021 0.7600 0.7773 0.7350 0.7425 568,101 -0.02(-2.65%)
May 05, 2021 0.7700 0.7990 0.7564 0.7627 261,452 -0.03(-3.80%)
May 04, 2021 0.7945 0.8000 0.7540 0.7928 384,412 -0.01(-1.13%)
May 03, 2021 0.8180 0.8298 0.7750 0.8019 465,014 -0.02(-2.04%)
Apr 30, 2021 0.8300 0.8300 0.8000 0.8186 918,000 +0.01(+1.06%)
Apr 29, 2021 0.7800 0.8100 0.7800 0.8100 266,190 +0.02(+1.89%)
Apr 28, 2021 0.8104 0.8179 0.7831 0.7950 246,599 -0.01(-0.63%)
Apr 27, 2021 0.8200 0.8200 0.8000 0.8000 289,055 -0.00(-0.15%)
Apr 26, 2021 0.8040 0.8200 0.7901 0.8012 481,995 +0.00(+0.16%)
Apr 23, 2021 0.7828 0.8237 0.7600 0.7999 749,600 +0.04(+5.25%)
Apr 22, 2021 0.7600 0.7800 0.7500 0.7600 430,039 +0.01(+1.33%)
Apr 21, 2021 0.7300 0.7700 0.7100 0.7500 676,237 +0.01(+1.35%)
Apr 20, 2021 0.7600 0.7798 0.7302 0.7400 444,742 -0.03(-4.26%)
Apr 19, 2021 0.7300 0.7740 0.7200 0.7729 705,101 +0.05(+7.35%)
Apr 16, 2021 0.7600 0.7689 0.7100 0.7200 1,104,400 -0.05(-6.52%)
Apr 15, 2021 0.7886 0.8185 0.7702 0.7702 618,769 -0.03(-3.73%)
Apr 14, 2021 0.8000 0.8200 0.7600 0.8000 707,599 -0.02(-2.44%)
Apr 13, 2021 0.8300 0.8300 0.7800 0.8200 849,749 -0.02(-2.15%)
Apr 12, 2021 0.8700 0.8799 0.8330 0.8380 888,375 -0.04(-4.77%)
Apr 09, 2021 0.9000 0.9000 0.8630 0.8800 522,400 -0.01(-1.12%)
Apr 08, 2021 0.9000 0.9200 0.8870 0.8900 645,502 -0.01(-1.59%)
Apr 07, 2021 0.9200 0.9459 0.8907 0.9044 931,255 -0.02(-1.70%)
Apr 06, 2021 0.9390 0.9758 0.9122 0.9200 1,644,623 -0.01(-1.39%)
Apr 05, 2021 0.9898 0.9898 0.9250 0.9330 657,680 -0.04(-3.81%)
Apr 01, 2021 0.9096 1.020 0.9004 0.9700 3,362,600 +0.06(+6.59%)
Mar 31, 2021 0.8800 0.9600 0.8800 0.9100 2,592,947 +0.03(+3.41%)
Mar 30, 2021 0.8700 0.9100 0.8400 0.8800 814,587 +0.01(+1.15%)
Mar 29, 2021 0.9000 0.9300 0.8600 0.8700 1,495,578 -0.05(-5.17%)
Mar 26, 2021 0.9200 0.9699 0.8909 0.9174 1,282,000 -0.06(-6.39%)
Mar 25, 2021 0.9600 1.010 0.9000 0.9800 1,778,229 -0.03(-2.97%)
Mar 24, 2021 1.020 1.040 1.000 1.010 1,244,648 -0.03(-2.88%)
Mar 23, 2021 1.070 1.080 1.010 1.040 1,475,058 -0.04(-3.70%)
Mar 22, 2021 1.140 1.140 1.060 1.080 2,221,099 -0.05(-4.42%)
Mar 19, 2021 1.040 1.190 1.000 1.130 12,951,900 +0.11(+10.78%)
Mar 18, 2021 1.030 1.050 1.000 1.020 971,959 -0.05(-4.67%)
Mar 17, 2021 1.000 1.070 0.9830 1.070 1,036,717 +0.03(+2.88%)
Mar 16, 2021 1.050 1.060 0.9900 1.040 1,069,706 -0.01(-0.95%)
Mar 15, 2021 1.090 1.090 1.020 1.050 1,368,738 -0.04(-3.67%)
Mar 12, 2021 1.030 1.150 0.9800 1.090 8,135,400 +0.04(+3.81%)
Mar 11, 2021 0.9206 1.090 0.9206 1.050 2,662,753 +0.11(+11.70%)
Mar 10, 2021 0.9216 0.9675 0.9100 0.9400 910,997 +0.03(+3.30%)
Mar 09, 2021 0.8900 0.9500 0.8900 0.9100 1,772,588 +0.06(+7.43%)
Mar 08, 2021 0.9437 0.9500 0.8412 0.8471 1,729,247 -0.07(-7.94%)
Mar 05, 2021 0.8800 0.9282 0.7851 0.9202 1,517,400 +0.05(+5.81%)
Mar 04, 2021 1.010 1.020 0.8500 0.8697 3,187,364 -0.16(-15.56%)
Mar 03, 2021 1.060 1.070 1.000 1.030 2,891,572 -0.04(-3.74%)
Mar 02, 2021 1.120 1.140 1.040 1.070 2,341,938 -0.03(-2.73%)
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.