NovaBay Pharmaceuticals, Inc. (NBY)
NYSEAMERICAN: NBY · Real-Time Price · USD
0.5702
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NovaBay Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.72% | 12,273 |
Apr 24, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -1.21% | 10,863 |
Apr 23, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -1.27% | 41,601 |
Apr 22, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | -2.58% | 85,971 |
Apr 21, 2025 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | 0.02% | 22,077 |
Apr 17, 2025 | 0.59 | 0.62 | 0.55 | 0.60 | 0.60 | 2.04% | 38,626 |
Apr 16, 2025 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | -0.34% | 46,004 |
Apr 15, 2025 | 0.55 | 0.61 | 0.55 | 0.59 | 0.59 | 5.39% | 189,111 |
Apr 14, 2025 | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 5.64% | 20,274 |
Apr 11, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 8.14% | 29,356 |
Apr 10, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -2.02% | 41,777 |
Apr 9, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 5.73% | 93,171 |
Apr 8, 2025 | 0.50 | 0.52 | 0.46 | 0.47 | 0.47 | -3.86% | 104,130 |
Apr 7, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -4.80% | 68,102 |
Apr 4, 2025 | 0.56 | 0.56 | 0.50 | 0.52 | 0.52 | -8.09% | 65,244 |
Apr 3, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.70% | 45,592 |
Apr 2, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -2.24% | 32,437 |
Apr 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.02% | 112,710 |
Mar 31, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.78% | 106,486 |
Mar 28, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.16% | 150,091 |
Mar 27, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.16% | 52,058 |
Mar 26, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | - | 35,118 |
Mar 25, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 55,862 |
Mar 24, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -4.32% | 19,733 |
Mar 21, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 4.52% | 13,221 |
Mar 20, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 2.90% | 26,237 |
Mar 19, 2025 | 0.63 | 0.67 | 0.60 | 0.60 | 0.60 | -4.37% | 22,774 |
Mar 18, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -2.25% | 80,873 |
Mar 17, 2025 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | 2.29% | 30,329 |
Mar 14, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -1.78% | 38,100 |
Mar 13, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 1.02% | 7,237 |
Mar 12, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 8.47% | 37,826 |
Mar 11, 2025 | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | 0.93% | 39,261 |
Mar 10, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 69,848 |
Mar 7, 2025 | 0.56 | 0.61 | 0.55 | 0.60 | 0.60 | 1.95% | 59,591 |
Mar 6, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.38% | 20,693 |
Mar 5, 2025 | 0.60 | 0.63 | 0.58 | 0.58 | 0.58 | -7.48% | 119,713 |
Mar 4, 2025 | 0.58 | 0.63 | 0.57 | 0.63 | 0.63 | 8.04% | 117,017 |
Mar 3, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -4.02% | 35,619 |
Feb 28, 2025 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | -0.84% | 59,446 |
Feb 27, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -2.37% | 82,947 |
Feb 26, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | -0.81% | 42,380 |
Feb 25, 2025 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | -4.14% | 96,328 |
Feb 24, 2025 | 0.64 | 0.68 | 0.61 | 0.66 | 0.66 | 4.32% | 30,989 |
Feb 21, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -2.10% | 82,158 |
Feb 20, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | -1.76% | 45,087 |
Feb 19, 2025 | 0.67 | 0.70 | 0.62 | 0.66 | 0.66 | -2.41% | 267,430 |
Feb 18, 2025 | 0.66 | 0.71 | 0.66 | 0.67 | 0.67 | 1.54% | 23,560 |
Feb 14, 2025 | 0.65 | 0.68 | 0.61 | 0.66 | 0.66 | -1.34% | 80,217 |
Feb 13, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 3.08% | 26,496 |