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