Skip to main content
NovaBay Pharmaceuticals, Inc. (NBY)
NYSEAMERICAN: NBY · Real-Time Price · USD
0.710
+0.010 (1.43%)
At close: Nov 20, 2024, 4:00 PM
0.720
+0.010 (1.41%)
After-hours: Nov 20, 2024, 6:00 PM EST

NovaBay Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.680.730.680.710.711.36%31,322
Nov 19, 20240.700.720.690.700.70-0.04%31,874
Nov 18, 20240.710.720.690.700.70-1.82%60,863
Nov 15, 20240.740.740.690.710.71-1.95%93,617
Nov 14, 20240.730.750.700.730.732.04%80,347
Nov 13, 20240.780.810.710.710.71-8.67%272,150
Nov 12, 20240.720.820.700.780.7810.64%273,064
Nov 11, 20240.710.740.660.710.711.57%104,083
Nov 8, 20240.720.720.640.690.69-0.69%209,918
Nov 7, 20240.730.740.670.700.70-2.24%322,306
Nov 6, 20240.740.760.700.720.72-5.30%1,113,340
Nov 5, 20240.760.770.740.760.76-0.13%152,911
Nov 4, 20240.730.790.700.760.760.80%327,297
Nov 1, 20240.750.750.680.750.754.75%106,511
Oct 31, 20240.760.760.700.720.72-4.84%313,179
Oct 30, 20240.640.750.610.750.7515.61%1,186,903
Oct 29, 20240.630.720.570.650.6518.24%17,946,824
Oct 28, 20240.550.560.550.550.55-0.11%96,395
Oct 25, 20240.560.600.540.550.55-2.63%56,177
Oct 24, 20240.590.600.550.570.57-4.78%108,335
Oct 23, 20240.580.620.580.590.590.56%98,094
Oct 22, 20240.600.620.540.590.59-4.85%142,386
Oct 21, 20240.630.670.610.620.62-1.38%223,803
Oct 18, 20240.570.630.570.630.636.75%89,173
Oct 17, 20240.590.610.580.590.59-0.02%114,330
Oct 16, 20240.610.630.580.590.59-2.78%201,900
Oct 15, 20240.610.640.610.610.61-1.30%98,600
Oct 14, 20240.620.640.600.620.62-1.28%96,963
Oct 11, 20240.630.640.610.620.62-0.30%106,229
Oct 10, 20240.650.650.620.620.62-4.30%80,020
Oct 9, 20240.700.700.650.650.65-4.49%104,098
Oct 8, 20240.690.690.680.680.68-1.34%41,610
Oct 7, 20240.710.720.680.690.69-2.39%98,530
Oct 4, 20240.740.750.700.710.71-3.96%114,965
Oct 3, 20240.690.740.670.740.746.22%188,988
Oct 2, 20240.660.700.660.700.702.61%196,564
Oct 1, 20240.670.710.640.680.68-1.57%281,302
Sep 30, 20240.700.700.650.690.69-2.94%231,654
Sep 27, 20240.700.730.680.710.71-2.74%322,711
Sep 26, 20240.690.740.680.730.735.80%563,730
Sep 25, 20240.710.710.670.690.69-2.13%493,384
Sep 24, 20240.750.780.700.710.71-5.62%1,032,708
Sep 23, 20240.740.810.670.750.750.95%4,259,721
Sep 20, 20240.871.010.620.740.7448.92%145,591,921
Sep 19, 20240.510.520.490.500.50-2.57%52,167
Sep 18, 20240.530.540.500.510.51-3.76%80,419
Sep 17, 20240.500.540.480.530.538.45%250,492
Sep 16, 20240.500.500.470.490.492.88%40,702
Sep 13, 20240.500.500.470.470.470.64%81,222
Sep 12, 20240.480.490.460.470.47-1.54%12,723
Sep 11, 20240.450.490.450.480.485.11%113,466
Sep 10, 20240.440.460.440.460.46-0.44%56,202
Sep 9, 20240.450.460.440.460.462.74%71,272
Sep 6, 20240.470.490.450.450.45-4.91%85,870
Sep 5, 20240.460.490.460.470.47-1.55%63,164
Sep 4, 20240.490.490.460.480.48-1.73%38,503
Sep 3, 20240.470.500.440.480.48-0.43%75,677
Aug 30, 20240.490.500.470.490.49-1.52%50,560
Aug 29, 20240.500.500.480.490.49-1.06%96,665
Aug 28, 20240.510.520.490.500.50-1.49%135,522
Aug 27, 20240.530.540.500.510.51-2.02%76,626
Aug 26, 20240.550.550.510.520.52-2.12%103,138
Aug 23, 20240.510.540.510.530.534.93%128,053
Aug 22, 20240.550.550.500.500.50-7.53%229,415
Aug 21, 20240.550.550.490.540.54-2.38%452,918
Aug 20, 20240.570.570.540.560.56-5.37%208,482
Aug 19, 20240.570.630.560.590.599.65%882,047
Aug 16, 20240.510.540.500.540.549.33%705,574
Aug 15, 20240.480.500.460.490.496.01%230,276
Aug 14, 20240.480.530.440.460.46-3.27%734,506
Aug 13, 20240.430.480.420.480.4815.33%451,235
Aug 12, 20240.400.430.390.420.426.69%362,318
Aug 9, 20240.390.410.360.390.392.63%409,972
Aug 8, 20240.460.460.380.380.38-18.28%727,788
Aug 7, 20240.480.490.450.470.47-5.10%180,601
Aug 6, 20240.510.520.490.490.49-2.78%125,138
Aug 5, 20240.480.510.480.500.50-7.86%345,286
Aug 2, 20240.530.570.520.550.551.33%320,354
Aug 1, 20240.590.600.470.540.54-10.29%629,332
Jul 31, 20240.630.640.590.600.60-7.15%521,713
Jul 30, 20240.700.700.610.650.65-1.82%812,030
Jul 29, 20240.750.750.640.660.66-5.74%695,250
Jul 26, 20240.810.880.690.700.70-63.91%4,273,769
Jul 25, 20242.182.181.931.941.94-10.19%157,171
Jul 24, 20242.122.252.122.162.161.41%140,305
Jul 23, 20242.082.262.002.132.132.40%259,310
Jul 22, 20242.252.252.062.082.084.00%45,340
Jul 19, 20241.992.051.992.002.00-0.99%16,053
Jul 18, 20242.082.131.952.022.02-1.94%83,441
Jul 17, 20242.172.171.852.062.06-3.74%108,459
Jul 16, 20242.162.192.122.142.14-0.93%38,882
Jul 15, 20242.332.332.122.162.16-7.30%69,102
Jul 12, 20242.212.452.192.332.334.48%156,360
Jul 11, 20242.162.312.102.232.235.19%201,786
Jul 10, 20242.312.312.072.122.12-7.83%113,671
Jul 9, 20242.152.352.102.302.307.98%322,932
Jul 8, 20242.152.192.102.132.13-0.93%26,683
Jul 5, 20242.222.252.102.152.15-0.92%27,458
Jul 3, 20242.202.222.162.172.17-29,413
Jul 2, 20242.232.272.152.172.17-3.13%18,569