Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novabay Pharmaceuticals (NY: NBY )

0.7100 -0.0200 (-2.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 4104 4165 4104 4104 3 +0.00(+0.00%)
Apr 27, 2017 4104 4165 4104 4104 3 -61.25(-1.47%)
Apr 26, 2017 4288 4288 4042 4165 8 -14.70(-0.35%)
Apr 25, 2017 4042 4226 4042 4180 6 +182.16(+4.56%)
Apr 24, 2017 4104 4226 3998 3998 6 -89.92(-2.20%)
Apr 21, 2017 4104 4226 3981 4087 2 -77.54(-1.86%)
Apr 20, 2017 4165 4165 4012 4165 18 -25.73(-0.61%)
Apr 19, 2017 4288 4288 3920 4191 20 -158.02(-3.63%)
Apr 18, 2017 4410 4410 4288 4349 20 -122.50(-2.74%)
Apr 17, 2017 4532 4594 4471 4471 8 -61.25(-1.35%)
Apr 13, 2017 4594 4594 4532 4532 6 -122.50(-2.63%)
Apr 12, 2017 4649 4680 4594 4655 1 +61.25(+1.33%)
Apr 11, 2017 4594 4716 4594 4594 10 -61.25(-1.32%)
Apr 10, 2017 4655 4716 4594 4655 6 +61.25(+1.33%)
Apr 07, 2017 4655 4716 4594 4594 4 -122.50(-2.60%)
Apr 06, 2017 4716 4716 4594 4716 6 +61.25(+1.32%)
Apr 05, 2017 4655 4778 4594 4655 7 +61.25(+1.33%)
Apr 04, 2017 4655 4697 4594 4594 3 +0.00(+0.00%)
Apr 03, 2017 4532 4716 4532 4594 6 -85.87(-1.83%)
Mar 31, 2017 4778 4778 4532 4680 4 -97.88(-2.05%)
Mar 30, 2017 4655 4839 4655 4778 7 -61.25(-1.27%)
Mar 29, 2017 4716 4839 4716 4839 7 +61.25(+1.28%)
Mar 28, 2017 4655 4839 4655 4778 22 +183.75(+4.00%)
Mar 27, 2017 4655 4822 4554 4594 22 -61.25(-1.32%)
Mar 24, 2017 4716 4716 4532 4655 10 +0.00(+0.00%)
Mar 23, 2017 4655 4778 4532 4655 33 -44.35(-0.94%)
Mar 22, 2017 4839 4900 4655 4699 16 -108.77(-2.26%)
Mar 21, 2017 4679 4900 4532 4808 12 -91.88(-1.88%)
Mar 20, 2017 4716 4900 4594 4900 6 +245.00(+5.26%)
Mar 17, 2017 4961 4961 4624 4655 33 -245.00(-5.00%)
Mar 16, 2017 5022 5022 4839 4900 24 -61.25(-1.23%)
Mar 15, 2017 5022 5022 4961 4961 9 -61.25(-1.22%)
Mar 14, 2017 5022 5053 4839 5022 19 +0.00(+0.00%)
Mar 13, 2017 4900 5022 4900 5022 15 +122.50(+2.50%)
Mar 10, 2017 4961 5022 4839 4900 11 -122.50(-2.44%)
Mar 09, 2017 5022 5022 4900 5022 15 +122.50(+2.50%)
Mar 08, 2017 4900 4961 4716 4900 15 -61.25(-1.23%)
Mar 07, 2017 5022 5022 4778 4961 19 +61.25(+1.25%)
Mar 06, 2017 4900 4900 4778 4900 16 +0.00(+0.00%)
Mar 03, 2017 5005 5005 4655 4900 11 +0.00(+0.00%)
Mar 02, 2017 5022 5022 4839 4900 5 -122.50(-2.44%)
Mar 01, 2017 4778 5022 4655 5022 8 +183.75(+3.80%)
Feb 28, 2017 4839 4900 4716 4839 4 +183.75(+3.95%)
Feb 27, 2017 4594 4716 4532 4655 29 +0.00(+0.00%)
Feb 24, 2017 4716 4778 4563 4655 20 -153.12(-3.18%)
Feb 23, 2017 4819 4839 4778 4808 4 -91.88(-1.88%)
Feb 22, 2017 4864 4900 4778 4900 14 +0.00(+0.00%)
Feb 21, 2017 4961 4961 4839 4900 19 -122.50(-2.44%)
Feb 17, 2017 5022 5022 5022 0 +0.00(+0.00%)
Feb 16, 2017 4961 5022 4961 5022 5 +0.00(+0.00%)
Feb 15, 2017 4900 5022 4900 5022 4 +122.50(+2.50%)
Feb 14, 2017 5022 5176 4900 4900 10 -61.25(-1.23%)
Feb 13, 2017 5022 5022 4961 4961 15 -61.25(-1.22%)
Feb 10, 2017 5022 5084 4961 5022 34 +0.00(+0.00%)
Feb 09, 2017 5022 5329 4839 5022 37 +55.12(+1.11%)
Feb 08, 2017 4839 5022 4839 4967 23 +128.63(+2.66%)
Feb 07, 2017 4900 4900 4806 4839 12 +61.25(+1.28%)
Feb 06, 2017 4900 5022 4778 4778 15 -245.00(-4.88%)
Feb 03, 2017 4594 5022 4594 5022 18 +306.25(+6.49%)
Feb 02, 2017 4716 4716 4594 4716 8 +0.00(+0.00%)
Feb 01, 2017 4655 4778 4655 4716 7 -122.50(-2.53%)
Jan 31, 2017 4532 4839 4532 4839 15 +122.50(+2.60%)
Jan 30, 2017 4471 4778 4324 4716 42 +122.50(+2.67%)
Jan 27, 2017 4288 4839 4288 4594 14 +245.00(+5.63%)
Jan 26, 2017 4410 4471 4288 4349 14 -61.25(-1.39%)
Jan 25, 2017 4410 4410 4288 4410 5 +122.50(+2.86%)
Jan 24, 2017 4318 4349 4288 4288 8 +0.00(+0.00%)
Jan 23, 2017 4410 4410 4288 4288 8 -183.75(-4.11%)
Jan 20, 2017 4410 4471 4410 4471 3 +0.00(+0.00%)
Jan 19, 2017 4410 4471 4349 4471 9 +61.25(+1.39%)
Jan 18, 2017 4532 4532 4410 4410 12 -122.50(-2.70%)
Jan 17, 2017 4778 4778 4471 4532 18 -306.25(-6.33%)
Jan 13, 2017 4839 4839 4839 0 +245.00(+5.33%)
Jan 12, 2017 4655 4655 4471 4594 5 -61.25(-1.32%)
Jan 11, 2017 4961 4961 4288 4655 25 -367.50(-7.32%)
Jan 10, 2017 4471 5329 4165 5022 95 +490.00(+10.81%)
Jan 09, 2017 4165 4532 4165 4532 38 +490.00(+12.12%)
Jan 06, 2017 4042 4104 3981 4042 12 -61.25(-1.49%)
Jan 05, 2017 4042 4104 4042 4104 9 +61.25(+1.52%)
Jan 04, 2017 3981 4165 3920 4042 24 +71.05(+1.79%)
Jan 03, 2017 3981 4042 3952 3971 18 -71.05(-1.76%)
Dec 30, 2016 4042 4042 4042 0 -55.12(-1.35%)
Dec 29, 2016 4042 4104 4042 4098 16 -6.13(-0.15%)
Dec 28, 2016 4042 4104 3981 4104 15 +61.25(+1.52%)
Dec 27, 2016 4165 4288 4042 4042 25 -245.00(-5.71%)
Dec 23, 2016 4288 4288 4288 0 +0.00(+0.00%)
Dec 22, 2016 4226 4288 4042 4288 11 +0.00(+0.00%)
Dec 21, 2016 4288 4288 4226 4288 20 -110.25(-2.51%)
Dec 20, 2016 4410 4471 4042 4398 37 -73.50(-1.64%)
Dec 19, 2016 4410 4532 4355 4471 21 +0.00(+0.00%)
Dec 16, 2016 4594 4594 4471 4471 4 -122.50(-2.67%)
Dec 15, 2016 4594 4655 4594 4594 6 +0.00(+0.00%)
Dec 14, 2016 4716 4764 4594 4594 10 -183.75(-3.85%)
Dec 13, 2016 4778 4839 4716 4778 32 -61.25(-1.27%)
Dec 12, 2016 4900 4900 4778 4839 13 -122.50(-2.47%)
Dec 09, 2016 5022 5057 4900 4961 9 +0.00(+0.00%)
Dec 08, 2016 5022 5022 4961 4961 11 -122.50(-2.41%)
Dec 07, 2016 4900 5085 4900 5084 15 +61.25(+1.22%)
Dec 06, 2016 4839 5084 4778 5022 13 +122.50(+2.50%)
Dec 05, 2016 4839 5022 4765 4900 11 +91.88(+1.91%)
Dec 02, 2016 4778 4900 4655 4808 24 +30.62(+0.64%)
Dec 01, 2016 4900 4900 4778 4778 9 -153.12(-3.11%)
Nov 30, 2016 4900 4931 4839 4931 8 +30.62(+0.62%)
Nov 29, 2016 4961 5022 4900 4900 32 -61.25(-1.23%)
Nov 28, 2016 5022 5064 4961 4961 10 -137.08(-2.69%)
Nov 25, 2016 4961 5098 4961 5098 5 +75.83(+1.51%)
Nov 23, 2016 5022 5022 5022 0 -183.75(-3.53%)
Nov 22, 2016 5022 5206 4900 5206 13 +245.00(+4.94%)
Nov 21, 2016 4961 5145 4961 4961 6 -30.63(-0.61%)
Nov 18, 2016 5145 5145 4900 4992 41 -91.87(-1.81%)
Nov 17, 2016 5206 5206 4900 5084 38 -122.50(-2.35%)
Nov 16, 2016 5329 5451 5035 5206 16 +61.25(+1.19%)
Nov 15, 2016 5329 5329 5084 5145 18 -367.50(-6.67%)
Nov 14, 2016 5206 5553 5084 5512 35 +490.00(+9.76%)
Nov 11, 2016 6002 6002 5022 5022 71 -1102.50(-18.00%)
Nov 10, 2016 5512 6229 5451 6125 57 +379.75(+6.61%)
Nov 09, 2016 5390 5758 5329 5745 45 +355.25(+6.59%)
Nov 08, 2016 5390 5647 5329 5390 25 +61.25(+1.15%)
Nov 07, 2016 5329 5635 5316 5329 32 +245.00(+4.82%)
Nov 04, 2016 5022 5206 4900 5084 19 +183.75(+3.75%)
Nov 03, 2016 5072 5072 4900 4900 5 +0.00(+0.00%)
Nov 02, 2016 4961 5084 4778 4900 30 +0.61(+0.01%)
Nov 01, 2016 4839 4961 4839 4899 8 -0.61(-0.01%)
Oct 31, 2016 4778 5022 4716 4900 13 +85.75(+1.78%)
Oct 28, 2016 4802 4888 4802 4814 8 -147.00(-2.96%)
Oct 27, 2016 4900 5026 4667 4961 10 +61.25(+1.25%)
Oct 26, 2016 4692 4900 4692 4900 3 +183.75(+3.90%)
Oct 25, 2016 4727 4766 4594 4716 45 -122.38(-2.53%)
Oct 24, 2016 4839 4839 4716 4839 4 +36.63(+0.76%)
Oct 21, 2016 4680 4802 4680 4802 20 +85.75(+1.82%)
Oct 20, 2016 4839 4907 4716 4716 30 -183.75(-3.75%)
Oct 19, 2016 4961 4961 4655 4900 35 +122.50(+2.56%)
Oct 18, 2016 4802 4949 4778 4778 29 -12.13(-0.25%)
Oct 17, 2016 4728 4814 4594 4790 12 -12.37(-0.26%)
Oct 14, 2016 5108 5120 4716 4802 91 -294.00(-5.77%)
Oct 13, 2016 5022 5255 4924 5096 56 -61.25(-1.19%)
Oct 12, 2016 5243 5304 5053 5157 27 -134.75(-2.55%)
Oct 11, 2016 5562 5837 5161 5292 62 -294.00(-5.26%)
Oct 10, 2016 5451 5586 5072 5586 36 +281.75(+5.31%)
Oct 07, 2016 5329 5476 5145 5304 63 -73.50(-1.37%)
Oct 06, 2016 5782 5869 5206 5378 102 -330.75(-5.79%)
Oct 05, 2016 5145 5917 5145 5708 325 +588.00(+11.48%)
Oct 04, 2016 4839 5231 4741 5120 60 +232.75(+4.76%)
Oct 03, 2016 5059 5414 4728 4888 188 -134.75(-2.68%)
Sep 30, 2016 4802 5084 4716 5022 151 +208.25(+4.33%)
Sep 29, 2016 4655 4861 4655 4814 65 +98.00(+2.08%)
Sep 28, 2016 4569 4716 4557 4716 40 +134.75(+2.94%)
Sep 27, 2016 4373 4594 4373 4582 26 +159.25(+3.60%)
Sep 26, 2016 4398 4526 4361 4422 11 +36.75(+0.84%)
Sep 23, 2016 4471 4584 4373 4386 26 -171.50(-3.76%)
Sep 22, 2016 4643 4643 4508 4557 23 -24.50(-0.53%)
Sep 21, 2016 4410 4594 4410 4582 26 +159.25(+3.60%)
Sep 20, 2016 4643 4643 4288 4422 21 -220.50(-4.75%)
Sep 19, 2016 4924 4924 4386 4643 155 +379.75(+8.91%)
Sep 16, 2016 4006 4263 3908 4263 85 +294.00(+7.41%)
Sep 15, 2016 3822 4146 3822 3969 28 +73.50(+1.89%)
Sep 14, 2016 3798 3981 3798 3896 26 +134.75(+3.58%)
Sep 13, 2016 3785 3795 3614 3761 9 +85.75(+2.33%)
Sep 12, 2016 3712 3798 3552 3675 23 -49.00(-1.32%)
Sep 09, 2016 3748 3765 3566 3724 15 -61.25(-1.62%)
Sep 08, 2016 3908 3908 3442 3785 115 -122.50(-3.13%)
Sep 07, 2016 4006 4262 3859 3908 30 -159.25(-3.92%)
Sep 06, 2016 4079 4158 4006 4067 10 -24.50(-0.60%)
Sep 02, 2016 4202 4092 4092 4092 14 -122.50(-2.91%)
Sep 01, 2016 4140 4226 4042 4214 11 +49.00(+1.18%)
Aug 31, 2016 4300 4433 4042 4165 29 -134.75(-3.13%)
Aug 30, 2016 4288 4373 4165 4300 28 -98.00(-2.23%)
Aug 29, 2016 4410 4459 4226 4398 25 +24.50(+0.56%)
Aug 26, 2016 4116 4373 3994 4373 55 +245.00(+5.93%)
Aug 25, 2016 4263 4263 3675 4128 97 -147.00(-3.44%)
Aug 24, 2016 4655 4778 4177 4275 83 -355.25(-7.67%)
Aug 23, 2016 4459 4838 4349 4630 87 +159.25(+3.56%)
Aug 22, 2016 4214 4612 3981 4471 142 +147.00(+3.40%)
Aug 19, 2016 4336 4336 4104 4324 106 -49.00(-1.12%)
Aug 18, 2016 4508 4532 4300 4373 128 -171.50(-3.77%)
Aug 17, 2016 4667 4802 4238 4545 196 -232.75(-4.87%)
Aug 16, 2016 4471 5133 4471 4778 245 -404.25(-7.80%)
Aug 15, 2016 5488 6480 4900 5182 1,412 +110.25(+2.17%)
Aug 12, 2016 3504 5133 3062 5072 1,856 +2070.25(+68.98%)
Aug 11, 2016 2879 3112 2879 3001 28 +85.87(+2.95%)
Aug 10, 2016 2891 2946 2879 2915 7 -12.37(-0.42%)
Aug 09, 2016 3014 3014 2928 2928 19 +12.25(+0.42%)
Aug 08, 2016 2842 3026 2815 2916 28 +36.75(+1.28%)
Aug 05, 2016 2830 3038 2830 2879 24 +12.25(+0.43%)
Aug 04, 2016 2756 2879 2695 2866 7 +161.70(+5.98%)
Aug 03, 2016 2854 2854 2597 2705 25 -137.20(-4.83%)
Aug 02, 2016 2865 2903 2781 2842 12 -29.40(-1.02%)
Aug 01, 2016 2890 2916 2866 2871 21 +7.84(+0.27%)
Jul 29, 2016 2793 2868 2793 2864 12 -9.06(-0.32%)
Jul 28, 2016 2879 2913 2781 2873 9 +67.25(+2.40%)
Jul 27, 2016 2720 2830 2634 2805 45 +81.95(+3.01%)
Jul 26, 2016 2805 2805 2707 2723 18 -69.58(-2.49%)
Jul 25, 2016 2916 2916 2726 2793 24 -36.75(-1.30%)
Jul 22, 2016 2903 2940 2811 2830 27 +12.25(+0.43%)
Jul 21, 2016 2818 3026 2744 2818 76 -9.80(-0.35%)
Jul 20, 2016 2756 2964 2658 2827 54 +58.80(+2.12%)
Jul 19, 2016 2989 3038 2634 2768 94 -36.75(-1.31%)
Jul 18, 2016 2940 3075 2768 2805 52 -122.50(-4.18%)
Jul 15, 2016 2854 3080 2720 2928 85 +147.00(+5.29%)
Jul 14, 2016 3062 3062 2646 2781 76 -110.25(-3.81%)
Jul 13, 2016 2891 3038 2818 2891 28 +0.00(+0.00%)
Jul 12, 2016 3136 3210 2866 2891 27 -122.50(-4.07%)
Jul 11, 2016 2940 3148 2842 3014 31 +0.00(+0.00%)
Jul 08, 2016 2830 3044 2818 3014 22 +208.25(+7.42%)
Jul 07, 2016 3038 3234 2793 2805 48 -269.50(-8.76%)
Jul 06, 2016 2793 3246 2793 3075 48 +281.75(+10.09%)
Jul 05, 2016 3124 3173 2781 2793 36 -367.50(-11.63%)
Jul 01, 2016 3185 3160 3160 3160 33 +98.00(+3.20%)
Jun 30, 2016 2805 3320 2658 3062 109 +294.00(+10.62%)
Jun 29, 2016 3087 3099 2597 2768 41 -318.62(-10.32%)
Jun 28, 2016 3160 3356 3087 3087 28 +147.12(+5.00%)
Jun 27, 2016 3062 3087 2940 2940 17 -147.00(-4.76%)
Jun 24, 2016 3001 3246 3001 3087 10 -110.25(-3.45%)
Jun 23, 2016 3087 3344 3087 3197 15 +134.75(+4.40%)
Jun 22, 2016 3197 3222 3062 3062 32 -134.75(-4.21%)
Jun 21, 2016 3344 3356 3185 3197 22 -146.88(-4.39%)
Jun 20, 2016 3295 3356 3185 3344 26 +85.63(+2.63%)
Jun 17, 2016 3454 3454 3173 3258 11 -171.50(-5.00%)
Jun 16, 2016 3430 3430 3271 3430 5 -61.25(-1.75%)
Jun 15, 2016 3210 3491 3160 3491 20 +268.15(+8.32%)
Jun 14, 2016 3393 3516 3223 3223 12 -206.90(-6.03%)
Jun 13, 2016 3173 3454 3173 3430 18 +257.25(+8.11%)
Jun 10, 2016 3369 3371 3062 3173 53 -257.25(-7.50%)
Jun 09, 2016 3356 3430 3356 3430 11 +85.75(+2.56%)
Jun 08, 2016 3406 3454 3344 3344 9 -134.75(-3.87%)
Jun 07, 2016 3491 3516 3393 3479 5 +73.50(+2.16%)
Jun 06, 2016 3405 3534 3369 3406 6 -49.00(-1.42%)
Jun 03, 2016 3504 3540 3332 3454 10 +49.00(+1.44%)
Jun 02, 2016 3516 3565 3393 3406 23 +0.00(+0.00%)
Jun 01, 2016 3687 3687 3344 3406 20 -196.00(-5.44%)
May 31, 2016 3504 3675 3504 3602 31 +122.50(+3.52%)
May 27, 2016 3271 3479 3479 3479 9 +122.50(+3.65%)
May 26, 2016 3565 3700 3320 3356 18 -110.25(-3.18%)
May 25, 2016 3393 3614 3271 3467 25 -73.50(-2.08%)
May 24, 2016 3418 3552 3315 3540 32 +73.38(+2.12%)
May 23, 2016 3675 3675 3271 3467 36 -24.38(-0.70%)
May 20, 2016 3308 3773 3234 3491 103 +207.02(+6.30%)
May 19, 2016 2940 3284 2940 3284 18 +246.23(+8.11%)
May 18, 2016 3026 3160 2891 3038 35 +36.75(+1.22%)
May 17, 2016 2854 3344 2793 3001 32 -98.00(-3.16%)
May 16, 2016 3112 3197 2995 3099 21 -73.50(-2.32%)
May 13, 2016 3185 3308 3075 3173 109 +49.00(+1.57%)
May 12, 2016 3197 3454 3099 3124 45 +122.50(+4.08%)
May 11, 2016 2695 3001 2695 3001 31 +404.25(+15.57%)
May 10, 2016 2622 2670 2585 2597 6 -0.12(-0.00%)
May 09, 2016 2695 2707 2572 2597 14 -48.88(-1.85%)
May 06, 2016 2928 2928 2536 2646 20 -294.00(-10.00%)
May 05, 2016 3062 3198 2940 2940 16 -224.18(-7.08%)
May 04, 2016 3062 3185 3062 3164 46 +263.38(+9.08%)
May 03, 2016 3332 3392 2783 2901 87 -418.95(-12.62%)
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.