NBY

NovaBay Pharmaceuticals Historical Data

NBY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.718 -0.0106 -1.45% 0.7425 0.7519 0.71 451,596
Sep 24 2020 0.7286 -0.01157 -1.56% 0.77 0.77 0.69 604,514
Sep 23 2020 0.740165 -0.01984 -2.61% 0.7722 0.79 0.74 323,756
Sep 22 2020 0.76 0.0058 0.77% 0.77 0.80 0.7602 307,571
Sep 21 2020 0.7542 -0.0005 -0.07% 0.7881 0.7881 0.7601 568,124
Sep 18 2020 0.7547 -0.0203 -2.62% 0.7747 0.806 0.77 809,513
Sep 17 2020 0.775 -0.035 -4.32% 0.79 0.8298 0.7702 706,171
Sep 16 2020 0.81 0.0151 1.9% 0.7942 0.8477 0.78 1,959,733
Sep 15 2020 0.7949 0.0329 4.32% 0.7566 0.8147 0.7566 1,417,271
Sep 14 2020 0.762 0.022 2.97% 0.7564 0.7999 0.75 499,006
Sep 11 2020 0.74 -0.02 -2.63% 0.7663 0.87 0.7253 1,650,800
Sep 10 2020 0.76 0.02 2.7% 0.75 0.799 0.72 689,367
Sep 09 2020 0.74 -0.0001 -0.01% 0.7792 0.78 0.7325 402,578
Sep 08 2020 0.7401 -0.0499 -6.32% 0.8037 0.8456 0.7401 459,623
Sep 07 2020 0.79 0.00 +0.00% 0.72 0.80 0.67 0
Sep 04 2020 0.79 0.03 3.95% 0.72 0.80 0.67 1,306,079
Sep 03 2020 0.76 -0.061 -7.43% 0.827 0.827 0.73 1,325,671
Sep 02 2020 0.821 -0.029 -3.41% 0.8512 0.875 0.821 878,607
Sep 01 2020 0.85 0.00 +0.00% 0.8952 0.9062 0.85 0
Sep 01 2020 0.85 -0.05 -5.56% 0.8952 0.9062 0.85 1,052,546
Aug 31 2020 0.90 -0.04 -4.26% 0.90 0.9372 0.89 1,152,159
Aug 28 2020 0.94 0.045 5.03% 0.9068 1.05 0.88 4,066,121
Aug 27 2020 0.895 -0.0051 -0.57% 0.91 0.92 0.885 946,884
Aug 26 2020 0.9001 -0.0198 -2.15% 0.8853 0.939 0.8853 732,573
Aug 25 2020 0.9199 -0.0001 -0.01% 0.90 0.95 0.88 779,344
Aug 24 2020 0.92 -0.04 -4.17% 0.95 0.97 0.84 2,159,317
Aug 21 2020 0.96 -0.02 -2.04% 0.9622 0.995 0.95 1,316,252
Aug 20 2020 0.98 -0.05 -4.85% 1.04 1.06 0.9623 2,774,533
Aug 19 2020 1.03 -0.03 -2.83% 1.02 1.09 1.00 4,679,718
Aug 18 2020 1.06 0.10 10.42% 1.26 1.43 0.9505 58,489,000
Aug 17 2020 0.96 -0.029 -2.93% 1.01 1.01 0.95 884,769
Aug 14 2020 0.989 -0.0035 -0.35% 0.9789 1.02 0.935 1,280,090
Aug 13 2020 0.9925 0.0176 1.81% 0.95 1.04 0.925 1,544,233
Aug 12 2020 0.9749 -0.0351 -3.48% 1.01 1.09 0.921 3,220,461
Aug 11 2020 1.01 -0.10 -9.01% 1.09 1.13 1.00 3,913,161
Aug 10 2020 1.11 -0.01 -0.89% 1.12 1.15 1.10 1,940,188
Aug 07 2020 1.12 -0.07 -5.88% 1.10 1.19 1.08 4,314,681
Aug 06 2020 1.19 -0.16 -11.85% 1.36 1.43 1.15 4,030,595
Aug 05 2020 1.35 -0.05 -3.57% 1.48 1.48 1.28 2,973,070
Aug 04 2020 1.40 0.07 5.26% 1.34 1.44 1.30 3,366,208
Aug 03 2020 1.33 0.10 8.13% 1.27 1.34 1.15 3,259,707
Jul 31 2020 1.23 0.06 5.13% 1.20 1.28 1.12 3,976,428
Jul 30 2020 1.17 0.04 3.54% 1.11 1.19 1.08 2,031,347
Jul 29 2020 1.13 0.01 0.89% 1.10 1.21 1.06 3,509,851
Jul 28 2020 1.12 -0.03 -2.61% 1.15 1.19 1.10 2,007,004
Jul 27 2020 1.15 -0.04 -3.36% 1.19 1.21 1.15 1,208,713
Jul 24 2020 1.19 -0.04 -3.25% 1.21 1.24 1.14 2,122,031
Jul 23 2020 1.23 -0.07 -5.38% 1.27 1.30 1.20 3,645,071
Jul 22 2020 1.30 -0.01 -0.76% 1.27 1.34 1.17 9,034,993
Jul 21 2020 1.31 -0.28 -17.61% 1.44 1.62 1.24 11,012,666
Jul 20 2020 1.59 0.14 9.66% 1.44 1.64 1.39 5,995,068
Jul 17 2020 1.45 -0.05 -3.33% 1.53 1.60 1.40 5,530,555
Jul 16 2020 1.50 0.22 17.19% 1.25 1.57 1.24 12,293,554
Jul 15 2020 1.28 -0.02 -1.54% 1.31 1.36 1.23 3,621,578
Jul 14 2020 1.30 -0.05 -3.7% 1.37 1.41 1.22 6,399,558
Jul 13 2020 1.35 0.22 19.47% 1.54 2.18 1.13 81,764,094
Jul 10 2020 1.13 -0.04 -3.42% 1.14 1.19 1.12 1,804,711
Jul 09 2020 1.17 -0.02 -1.68% 1.18 1.24 1.11 2,042,887
Jul 08 2020 1.19 0.04 3.48% 1.14 1.31 1.10 9,656,703
Jul 07 2020 1.15 0.03 2.68% 1.09 1.17 1.07 3,566,901
Jul 06 2020 1.12 -0.04 -3.45% 1.13 1.18 1.09 2,317,713
Jul 03 2020 1.16 0.00 +0.00% 1.09 1.21 1.045 0
Jul 02 2020 1.16 0.04 3.57% 1.09 1.21 1.045 3,891,576
Jul 01 2020 1.12 -0.03 -2.61% 1.10 1.18 1.08 4,011,259
Jun 30 2020 1.15 0.00 0.0% 1.13 1.33 1.06 12,642,721
Jun 29 2020 1.15 0.05 4.55% 1.19 1.39 1.10 4,713,957


Your Recent History
AMEX
NBY
NovaBay Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.