NovaBay Pharmaceuticals, Inc. (NBY)
NYSEAMERICAN: NBY · Real-Time Price · USD
0.551
-0.015 (-2.63%)
Oct 25, 2024, 4:00 PM EDT - Market closed
NovaBay Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | -1.50% | 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 | 4.94% | 128,053 |
Aug 22, 2024 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -7.54% | 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% | 208,482 |
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% | 705,574 |
Aug 15, 2024 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | 6.01% | 230,276 |
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% | 409,972 |
Aug 8, 2024 | 0.46 | 0.46 | 0.38 | 0.38 | 0.38 | -18.28% | 727,788 |
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% | 345,286 |
Aug 2, 2024 | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | 1.33% | 320,354 |
Aug 1, 2024 | 0.59 | 0.60 | 0.47 | 0.54 | 0.54 | -10.29% | 629,332 |
Jul 31, 2024 | 0.63 | 0.64 | 0.59 | 0.60 | 0.60 | -7.15% | 521,713 |
Jul 30, 2024 | 0.70 | 0.70 | 0.61 | 0.65 | 0.65 | -1.82% | 812,030 |
Jul 29, 2024 | 0.75 | 0.75 | 0.64 | 0.66 | 0.66 | -5.74% | 695,250 |
Jul 26, 2024 | 0.81 | 0.88 | 0.69 | 0.70 | 0.70 | -63.91% | 4,273,769 |
Jul 25, 2024 | 2.18 | 2.18 | 1.93 | 1.94 | 1.94 | -10.19% | 157,171 |
Jul 24, 2024 | 2.12 | 2.25 | 2.12 | 2.16 | 2.16 | 1.41% | 140,305 |
Jul 23, 2024 | 2.08 | 2.26 | 2.00 | 2.13 | 2.13 | 2.40% | 259,310 |
Jul 22, 2024 | 2.25 | 2.25 | 2.06 | 2.08 | 2.08 | 4.00% | 45,340 |
Jul 19, 2024 | 1.99 | 2.05 | 1.99 | 2.00 | 2.00 | -0.99% | 16,053 |
Jul 18, 2024 | 2.08 | 2.13 | 1.95 | 2.02 | 2.02 | -1.94% | 83,441 |
Jul 17, 2024 | 2.17 | 2.17 | 1.85 | 2.06 | 2.06 | -3.74% | 108,459 |
Jul 16, 2024 | 2.16 | 2.19 | 2.12 | 2.14 | 2.14 | -0.93% | 38,882 |
Jul 15, 2024 | 2.33 | 2.33 | 2.12 | 2.16 | 2.16 | -7.30% | 69,102 |
Jul 12, 2024 | 2.21 | 2.45 | 2.19 | 2.33 | 2.33 | 4.48% | 156,360 |
Jul 11, 2024 | 2.16 | 2.31 | 2.10 | 2.23 | 2.23 | 5.19% | 201,786 |
Jul 10, 2024 | 2.31 | 2.31 | 2.07 | 2.12 | 2.12 | -7.83% | 113,671 |
Jul 9, 2024 | 2.15 | 2.35 | 2.10 | 2.30 | 2.30 | 7.98% | 322,932 |
Jul 8, 2024 | 2.15 | 2.19 | 2.10 | 2.13 | 2.13 | -0.93% | 26,683 |
Jul 5, 2024 | 2.22 | 2.25 | 2.10 | 2.15 | 2.15 | -0.92% | 27,458 |
Jul 3, 2024 | 2.20 | 2.22 | 2.16 | 2.17 | 2.17 | - | 29,413 |
Jul 2, 2024 | 2.23 | 2.27 | 2.15 | 2.17 | 2.17 | -3.13% | 18,569 |
Jul 1, 2024 | 2.22 | 2.30 | 2.18 | 2.24 | 2.24 | 1.36% | 43,296 |
Jun 28, 2024 | 2.41 | 2.46 | 2.19 | 2.21 | 2.21 | -9.43% | 65,583 |
Jun 27, 2024 | 2.14 | 2.47 | 2.14 | 2.44 | 2.44 | 12.96% | 139,372 |
Jun 26, 2024 | 2.09 | 2.17 | 2.08 | 2.16 | 2.16 | 2.86% | 42,747 |
Jun 25, 2024 | 2.11 | 2.27 | 2.05 | 2.10 | 2.10 | -1.87% | 224,187 |
Jun 24, 2024 | 2.13 | 2.23 | 2.10 | 2.14 | 2.14 | - | 50,310 |
Jun 21, 2024 | 2.29 | 2.32 | 2.14 | 2.14 | 2.14 | -6.14% | 56,506 |
Jun 20, 2024 | 2.23 | 2.34 | 2.18 | 2.28 | 2.28 | -0.87% | 74,588 |
Jun 18, 2024 | 2.61 | 2.63 | 2.25 | 2.30 | 2.30 | -10.51% | 280,262 |
Jun 17, 2024 | 2.45 | 3.14 | 2.40 | 2.57 | 2.57 | 2.39% | 834,849 |
Jun 14, 2024 | 2.50 | 2.69 | 2.23 | 2.51 | 2.51 | -2.33% | 349,770 |
Jun 13, 2024 | 2.78 | 2.80 | 2.55 | 2.57 | 2.57 | -9.82% | 150,283 |
Jun 12, 2024 | 2.82 | 2.90 | 2.76 | 2.85 | 2.85 | 3.64% | 32,887 |
Jun 11, 2024 | 2.83 | 2.87 | 2.75 | 2.75 | 2.75 | -2.48% | 35,054 |
Jun 10, 2024 | 2.75 | 2.95 | 2.71 | 2.82 | 2.82 | 4.06% | 71,145 |
Jun 7, 2024 | 3.00 | 3.00 | 2.71 | 2.71 | 2.71 | -9.06% | 120,621 |
Jun 6, 2024 | 2.84 | 3.15 | 2.70 | 2.98 | 2.98 | 5.30% | 172,546 |
Jun 5, 2024 | 2.88 | 2.97 | 2.74 | 2.83 | 2.83 | -1.74% | 90,985 |
Jun 4, 2024 | 3.13 | 3.20 | 2.88 | 2.88 | 2.88 | -8.57% | 183,238 |