NovaBay Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.74	0.76	0.69	0.71	0.71	-2.92%	186,416
Jan 17, 2025	0.70	0.74	0.68	0.73	0.73	4.70%	208,174
Jan 16, 2025	0.69	0.70	0.67	0.70	0.70	2.90%	43,312
Jan 15, 2025	0.70	0.71	0.65	0.68	0.68	-4.36%	81,831
Jan 14, 2025	0.76	0.76	0.69	0.71	0.71	-5.83%	171,775
Jan 13, 2025	0.70	0.78	0.67	0.76	0.76	8.32%	447,526
Jan 10, 2025	0.62	0.71	0.50	0.70	0.70	9.16%	6,085,363
Jan 8, 2025	0.66	0.66	0.61	0.64	0.64	-3.26%	49,107
Jan 7, 2025	0.67	0.68	0.64	0.66	0.66	2.72%	69,253
Jan 6, 2025	0.65	0.65	0.61	0.64	0.64	4.03%	60,628
Jan 3, 2025	0.65	0.65	0.59	0.62	0.62	-1.18%	54,521
Jan 2, 2025	0.59	0.64	0.59	0.63	0.63	3.99%	119,461
Dec 31, 2024	0.58	0.61	0.57	0.60	0.60	2.39%	113,103
Dec 30, 2024	0.56	0.59	0.55	0.59	0.59	1.80%	90,099
Dec 27, 2024	0.56	0.60	0.56	0.58	0.58	1.73%	186,922
Dec 26, 2024	0.56	0.57	0.52	0.57	0.57	4.98%	1,194,067
Dec 24, 2024	0.51	0.54	0.51	0.54	0.54	4.49%	22,888
Dec 23, 2024	0.53	0.54	0.49	0.52	0.52	-2.49%	100,987
Dec 20, 2024	0.52	0.53	0.50	0.53	0.53	5.12%	597,911
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%	64,794
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%	186,858
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%	55,375
Dec 5, 2024	0.58	0.60	0.57	0.58	0.58	1.04%	40,265
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	0.18%	48,784
Nov 29, 2024	0.61	0.61	0.59	0.60	0.60	0.91%	21,161
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%	40,587
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%	31,874
Nov 18, 2024	0.71	0.72	0.69	0.70	0.70	-1.82%	60,863
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%	272,150
Nov 12, 2024	0.72	0.82	0.70	0.78	0.78	10.64%	273,064
Nov 11, 2024	0.71	0.74	0.66	0.71	0.71	1.57%	104,083
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%	327,297
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%	313,179
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%	96,395
Oct 25, 2024	0.56	0.60	0.54	0.55	0.55	-2.63%	56,177
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%	98,094
Oct 22, 2024	0.60	0.62	0.54	0.59	0.59	-4.85%	142,386
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%	89,173
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%	96,963
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%	104,098
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%	188,988
Oct 2, 2024	0.66	0.70	0.66	0.70	0.70	2.61%	196,564
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%	493,384
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%	52,167
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%	250,492
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%	113,466
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%	71,272
Sep 6, 2024	0.47	0.49	0.45	0.45	0.45	-4.91%	85,870
Sep 5, 2024	0.46	0.49	0.46	0.47	0.47	-1.55%	63,164
Sep 4, 2024	0.49	0.49	0.46	0.48	0.48	-1.73%	38,503
Sep 3, 2024	0.47	0.50	0.44	0.48	0.48	-0.43%	75,677
Aug 30, 2024	0.49	0.50	0.47	0.49	0.49	-1.52%	50,560
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	-1.49%	135,522
Aug 27, 2024	0.53	0.54	0.50	0.51	0.51	-2.02%	76,626