NovaBay Pharmaceuticals, Inc. (NBY)

NovaBay Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.52	0.53	0.50	0.53	0.53	5.12%	547,802
Dec 19, 2024	0.50	0.51	0.50	0.50	0.50	2.88%	63,256
Dec 18, 2024	0.54	0.54	0.49	0.49	0.49	-9.24%	93,600
Dec 17, 2024	0.57	0.57	0.52	0.54	0.54	-4.86%	152,957
Dec 16, 2024	0.56	0.57	0.56	0.57	0.57	-1.29%	64,800
Dec 13, 2024	0.56	0.58	0.55	0.57	0.57	3.10%	62,820
Dec 12, 2024	0.53	0.57	0.53	0.56	0.56	4.24%	152,312
Dec 11, 2024	0.58	0.58	0.52	0.53	0.53	-9.12%	186,900
Dec 10, 2024	0.57	0.60	0.57	0.59	0.59	-0.61%	34,461
Dec 9, 2024	0.60	0.60	0.58	0.59	0.59	1.58%	56,793
Dec 6, 2024	0.57	0.60	0.57	0.58	0.58	1.25%	55,400
Dec 5, 2024	0.58	0.60	0.57	0.58	0.58	1.04%	40,300
Dec 4, 2024	0.58	0.59	0.55	0.57	0.57	-0.37%	66,224
Dec 3, 2024	0.60	0.60	0.55	0.57	0.57	-4.84%	86,438
Dec 2, 2024	0.60	0.61	0.58	0.60	0.60	-0.32%	48,800
Nov 29, 2024	0.61	0.61	0.59	0.60	0.60	1.41%	21,200
Nov 27, 2024	0.59	0.62	0.56	0.59	0.59	-2.20%	88,512
Nov 26, 2024	0.62	0.64	0.60	0.61	0.61	-2.25%	111,687
Nov 25, 2024	0.67	0.68	0.60	0.62	0.62	-8.66%	197,121
Nov 22, 2024	0.72	0.72	0.68	0.68	0.68	-5.39%	33,002
Nov 21, 2024	0.71	0.73	0.68	0.72	0.72	1.52%	40,600
Nov 20, 2024	0.68	0.73	0.68	0.71	0.71	1.36%	33,236
Nov 19, 2024	0.70	0.72	0.69	0.70	0.70	-0.04%	31,900
Nov 18, 2024	0.71	0.72	0.69	0.70	0.70	-1.82%	60,900
Nov 15, 2024	0.74	0.74	0.69	0.71	0.71	-1.95%	93,617
Nov 14, 2024	0.73	0.75	0.70	0.73	0.73	2.04%	80,347
Nov 13, 2024	0.78	0.81	0.71	0.71	0.71	-8.67%	272,200
Nov 12, 2024	0.72	0.82	0.70	0.78	0.78	10.64%	273,100
Nov 11, 2024	0.71	0.74	0.66	0.71	0.71	1.57%	104,100
Nov 8, 2024	0.72	0.72	0.64	0.69	0.69	-0.69%	209,918
Nov 7, 2024	0.73	0.74	0.67	0.70	0.70	-2.24%	322,306
Nov 6, 2024	0.74	0.76	0.70	0.72	0.72	-5.30%	1,113,340
Nov 5, 2024	0.76	0.77	0.74	0.76	0.76	-0.13%	152,911
Nov 4, 2024	0.73	0.79	0.70	0.76	0.76	0.80%	327,300
Nov 1, 2024	0.75	0.75	0.68	0.75	0.75	4.75%	106,511
Oct 31, 2024	0.76	0.76	0.70	0.72	0.72	-4.84%	313,200
Oct 30, 2024	0.64	0.75	0.61	0.75	0.75	15.61%	1,186,903
Oct 29, 2024	0.63	0.72	0.57	0.65	0.65	18.24%	17,946,824
Oct 28, 2024	0.55	0.56	0.55	0.55	0.55	-0.11%	96,400
Oct 25, 2024	0.56	0.60	0.54	0.55	0.55	-2.63%	56,200
Oct 24, 2024	0.59	0.60	0.55	0.57	0.57	-4.78%	108,335
Oct 23, 2024	0.58	0.62	0.58	0.59	0.59	0.56%	98,100
Oct 22, 2024	0.60	0.62	0.54	0.59	0.59	-4.85%	142,400
Oct 21, 2024	0.63	0.67	0.61	0.62	0.62	-1.38%	223,803
Oct 18, 2024	0.57	0.63	0.57	0.63	0.63	6.75%	89,200
Oct 17, 2024	0.59	0.61	0.58	0.59	0.59	-0.02%	114,330
Oct 16, 2024	0.61	0.63	0.58	0.59	0.59	-2.78%	201,900
Oct 15, 2024	0.61	0.64	0.61	0.61	0.61	-1.30%	98,600
Oct 14, 2024	0.62	0.64	0.60	0.62	0.62	-1.28%	97,000
Oct 11, 2024	0.63	0.64	0.61	0.62	0.62	-0.30%	106,229
Oct 10, 2024	0.65	0.65	0.62	0.62	0.62	-4.30%	80,020
Oct 9, 2024	0.70	0.70	0.65	0.65	0.65	-4.49%	104,100
Oct 8, 2024	0.69	0.69	0.68	0.68	0.68	-1.34%	41,610
Oct 7, 2024	0.71	0.72	0.68	0.69	0.69	-2.39%	98,530
Oct 4, 2024	0.74	0.75	0.70	0.71	0.71	-3.96%	114,965
Oct 3, 2024	0.69	0.74	0.67	0.74	0.74	6.22%	189,000
Oct 2, 2024	0.66	0.70	0.66	0.70	0.70	2.61%	196,600
Oct 1, 2024	0.67	0.71	0.64	0.68	0.68	-1.57%	281,302
Sep 30, 2024	0.70	0.70	0.65	0.69	0.69	-2.94%	231,654
Sep 27, 2024	0.70	0.73	0.68	0.71	0.71	-2.74%	322,711
Sep 26, 2024	0.69	0.74	0.68	0.73	0.73	5.80%	563,730
Sep 25, 2024	0.71	0.71	0.67	0.69	0.69	-2.13%	493,400
Sep 24, 2024	0.75	0.78	0.70	0.71	0.71	-5.62%	1,032,708
Sep 23, 2024	0.74	0.81	0.67	0.75	0.75	0.95%	4,259,721
Sep 20, 2024	0.87	1.01	0.62	0.74	0.74	48.92%	145,591,921
Sep 19, 2024	0.51	0.52	0.49	0.50	0.50	-2.57%	52,200
Sep 18, 2024	0.53	0.54	0.50	0.51	0.51	-3.76%	80,419
Sep 17, 2024	0.50	0.54	0.48	0.53	0.53	8.45%	250,500
Sep 16, 2024	0.50	0.50	0.47	0.49	0.49	2.88%	40,702
Sep 13, 2024	0.50	0.50	0.47	0.47	0.47	0.64%	81,222
Sep 12, 2024	0.48	0.49	0.46	0.47	0.47	-1.54%	12,723
Sep 11, 2024	0.45	0.49	0.45	0.48	0.48	5.11%	113,500
Sep 10, 2024	0.44	0.46	0.44	0.46	0.46	-0.44%	56,202
Sep 9, 2024	0.45	0.46	0.44	0.46	0.46	2.74%	71,300
Sep 6, 2024	0.47	0.49	0.45	0.45	0.45	-4.91%	85,900
Sep 5, 2024	0.46	0.49	0.46	0.47	0.47	-1.55%	63,200
Sep 4, 2024	0.49	0.49	0.46	0.48	0.48	-1.73%	38,548
Sep 3, 2024	0.47	0.50	0.44	0.48	0.48	-0.43%	75,700
Aug 30, 2024	0.49	0.50	0.47	0.49	0.49	-1.52%	50,600
Aug 29, 2024	0.50	0.50	0.48	0.49	0.49	-1.06%	96,665
Aug 28, 2024	0.51	0.52	0.49	0.50	0.50	-1.50%	135,522
Aug 27, 2024	0.53	0.54	0.50	0.51	0.51	-2.01%	76,626
Aug 26, 2024	0.55	0.55	0.51	0.52	0.52	-2.12%	103,138
Aug 23, 2024	0.51	0.54	0.51	0.53	0.53	4.92%	128,053
Aug 22, 2024	0.55	0.55	0.50	0.50	0.50	-7.52%	229,415
Aug 21, 2024	0.55	0.55	0.49	0.54	0.54	-2.38%	452,918
Aug 20, 2024	0.57	0.57	0.54	0.56	0.56	-5.37%	208,500
Aug 19, 2024	0.57	0.63	0.56	0.59	0.59	9.65%	882,047
Aug 16, 2024	0.51	0.54	0.50	0.54	0.54	9.33%	705,600
Aug 15, 2024	0.48	0.50	0.46	0.49	0.49	6.01%	230,300
Aug 14, 2024	0.48	0.53	0.44	0.46	0.46	-3.27%	734,506
Aug 13, 2024	0.43	0.48	0.42	0.48	0.48	15.33%	451,235
Aug 12, 2024	0.40	0.43	0.39	0.42	0.42	6.69%	362,318
Aug 9, 2024	0.39	0.41	0.36	0.39	0.39	2.63%	410,000
Aug 8, 2024	0.46	0.46	0.38	0.38	0.38	-18.28%	727,800
Aug 7, 2024	0.48	0.49	0.45	0.47	0.47	-5.10%	180,601
Aug 6, 2024	0.51	0.52	0.49	0.49	0.49	-2.78%	125,138
Aug 5, 2024	0.48	0.51	0.48	0.50	0.50	-7.86%	345,300
Aug 2, 2024	0.53	0.57	0.52	0.55	0.55	1.33%	320,400
Aug 1, 2024	0.59	0.60	0.47	0.54	0.54	-10.29%	629,332

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.