ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,127.79
1.26%
US Tech 100
17,446.00
2.17%
Dow Jones
38,675.68
1.18%
Brent Oil
83.035
-0.11%
Bitcoin
63,763.53
-0.35%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. NovaBay Pharmaceuticals Inc New (NBY)

  7. NovaBay Pharmaceuticals Inc New (NBY) Historical

NBY NovaBay Pharmaceuticals Inc New

0.088
-0.002 (-2.22%)
May 03 2024 - Closed
Delayed by 15 minutes

NBY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.0949 0.0049 5.44% 0.0915 0.10 0.09 1,474,220
May 02 2024 0.09 0.0004 0.45% 0.0892 0.0901 0.085 545,419
May 01 2024 0.0896 0.0088 10.89% 0.08 0.091 0.0791 1,330,279
Apr 30 2024 0.0808 -0.0022 -2.65% 0.08 0.082 0.0752 1,154,972
Apr 29 2024 0.083 0.0042 5.33% 0.086 0.086 0.078 770,828
Apr 26 2024 0.0788 0.0018 2.34% 0.0771 0.087 0.077 2,527,411
Apr 25 2024 0.077 -0.0003 -0.39% 0.0751 0.0789 0.0739 528,287
Apr 24 2024 0.0773 0.0003 0.39% 0.078 0.079 0.072 1,015,303
Apr 23 2024 0.077 0.0045 6.21% 0.0703 0.0791 0.068 1,571,016
Apr 22 2024 0.0725 -0.0099 -12.01% 0.0833 0.086 0.065 4,129,995
Apr 19 2024 0.0824 -0.0016 -1.90% 0.0838 0.086 0.077701 1,657,470
Apr 18 2024 0.084 0.0011 1.33% 0.08 0.0859 0.076296 3,519,337
Apr 17 2024 0.0829 0.0034 4.28% 0.10 0.10 0.0805 13,455,805
Apr 16 2024 0.0795 -0.002 -2.45% 0.0819 0.0819 0.0711 1,849,662
Apr 15 2024 0.0815 -0.0089 -9.85% 0.0877 0.0908 0.0815 1,667,706
Apr 12 2024 0.0904 0.0008 0.89% 0.0841 0.091791 0.0841 690,249
Apr 11 2024 0.0896 -0.0019 -2.08% 0.094 0.0945 0.089 1,327,543
Apr 10 2024 0.0915 0.0046 5.29% 0.094 0.094 0.0901 1,182,494
Apr 09 2024 0.0869 -0.0052 -5.65% 0.0959 0.0959 0.082 2,194,766
Apr 08 2024 0.0921 -0.009 -8.90% 0.0999 0.10 0.09 1,995,288
Apr 05 2024 0.1011 -0.0035 -3.35% 0.1078 0.1078 0.0998 1,871,975
Apr 04 2024 0.1046 0.0003 0.29% 0.1036 0.1085 0.1016 2,085,799
Apr 03 2024 0.1043 0.0001 0.10% 0.1044 0.1044 0.101 1,912,544
Apr 02 2024 0.1042 -0.0007 -0.67% 0.1065 0.1075 0.1023 1,487,493
Apr 01 2024 0.1049 0.0002 0.19% 0.107 0.107 0.1002 1,146,920
Mar 28 2024 0.104698 -0.00652 -5.86% 0.1101 0.1101 0.1025 2,055,143
Mar 27 2024 0.11122 -0.02778 -19.99% 0.1297 0.12985 0.1012 7,775,377
Mar 26 2024 0.138999 0.0101 7.83% 0.1312 0.15 0.1296 11,699,851
Mar 25 2024 0.1289 -0.0073 -5.36% 0.1341 0.136 0.1281 2,006,353
Mar 22 2024 0.1362 -0.001 -0.73% 0.139 0.1399 0.1341 471,558
Mar 21 2024 0.1372 -0.0028 -2.00% 0.141 0.145 0.1361 1,012,142
Mar 20 2024 0.14 0.002 1.45% 0.1386 0.141 0.135 668,408
Mar 19 2024 0.138 -0.002 -1.43% 0.1428 0.143 0.138 594,348
Mar 18 2024 0.14 0.00 0.00% 0.143 0.144 0.1353 995,460
Mar 15 2024 0.14 0.0053 3.93% 0.134 0.1447 0.13 1,004,435
Mar 14 2024 0.1347 -0.0069 -4.87% 0.15 0.15 0.127798 12,354,195
Mar 13 2024 0.1416 0.0043 3.13% 0.1367 0.148 0.1367 1,045,927
Mar 12 2024 0.1373 -0.003 -2.14% 0.1427 0.1449 0.1356 761,162
Mar 11 2024 0.1403 -0.0004 -0.28% 0.1422 0.145 0.138 697,083
Mar 08 2024 0.1407 -0.0015 -1.05% 0.1475 0.1493 0.14029 732,054
Mar 07 2024 0.1422 -0.0028 -1.93% 0.1447 0.145 0.14 1,001,500
Mar 06 2024 0.145 -0.003 -2.03% 0.15 0.1517 0.1415 1,601,588
Mar 05 2024 0.148 -0.0021 -1.40% 0.1478 0.1588 0.146 1,421,474
Mar 04 2024 0.1501 -0.0024 -1.57% 0.16 0.16 0.1483 1,421,334
Mar 01 2024 0.1525 0.0064 4.38% 0.1481 0.1525 0.1481 1,053,804
Feb 29 2024 0.1461 -0.008 -5.19% 0.1543 0.1543 0.1442 1,344,140
Feb 28 2024 0.1541 0.0117 8.22% 0.143 0.1597 0.141 1,784,954
Feb 27 2024 0.1424 -0.0069 -4.62% 0.15 0.1501 0.14 1,649,756
Feb 26 2024 0.1493 -0.0047 -3.05% 0.1545 0.158 0.1425 1,531,614
Feb 23 2024 0.154 0.001 0.65% 0.153 0.158 0.15 1,184,300
Feb 22 2024 0.153 0.0046 3.10% 0.148 0.154 0.145 1,544,363
Feb 21 2024 0.1484 -0.0096 -6.08% 0.156 0.15845 0.145201 1,671,247
Feb 20 2024 0.158 -0.00765 -4.62% 0.17 0.17 0.1545 1,893,093
Feb 16 2024 0.16565 0.00665 4.18% 0.1607 0.1702 0.1501 3,148,737
Feb 15 2024 0.158998 0.0077 5.09% 0.154 0.1616 0.1405 3,455,429
Feb 14 2024 0.1513 0.0142 10.36% 0.1373 0.1569 0.1373 2,135,593
Feb 13 2024 0.1371 -0.0065 -4.53% 0.1401 0.1424 0.133 881,153
Feb 12 2024 0.1436 -0.0098 -6.39% 0.148 0.1541 0.1433 2,329,447
Feb 09 2024 0.1534 0.0115 8.10% 0.1426 0.155 0.1395 3,537,173
Feb 08 2024 0.1419 0.0083 6.21% 0.131 0.145 0.13 2,236,134
Feb 07 2024 0.1336 0.0003 0.23% 0.1341 0.1341 0.123 2,895,413
Feb 06 2024 0.1333 -0.0167 -11.13% 0.1506 0.1506 0.1331 4,371,953

Your Recent History

AMEX
NBY
NovaBay Pharmaceuticals
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved