NYSE American - Delayed Quote USD

NovaBay Pharmaceuticals, Inc. (NBY)

Compare
0.5299 +0.0258 (+5.12%)
At close: December 20 at 4:00:00 PM EST
0.5299 0.00 (0.00%)
Pre-Market: 6:41:15 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 0.5200 0.5300 0.5000 0.5300 0.5300 582,900
Dec 19, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 62,600
Dec 18, 2024 0.5400 0.5400 0.4900 0.4900 0.4900 93,200
Dec 17, 2024 0.5700 0.5700 0.5200 0.5400 0.5400 152,900
Dec 16, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 64,800
Dec 13, 2024 0.5600 0.5800 0.5500 0.5700 0.5700 62,800
Dec 12, 2024 0.5300 0.5700 0.5300 0.5600 0.5600 152,300
Dec 11, 2024 0.5800 0.5800 0.5200 0.5300 0.5300 186,900
Dec 10, 2024 0.5700 0.6000 0.5700 0.5900 0.5900 34,100
Dec 9, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 56,700
Dec 6, 2024 0.5700 0.6000 0.5700 0.5800 0.5800 55,400
Dec 5, 2024 0.5800 0.6000 0.5700 0.5800 0.5800 40,300
Dec 4, 2024 0.5800 0.5900 0.5500 0.5700 0.5700 66,100
Dec 3, 2024 0.6000 0.6000 0.5500 0.5700 0.5700 86,400
Dec 2, 2024 0.6000 0.6100 0.5800 0.6000 0.6000 48,800
Nov 29, 2024 0.6100 0.6100 0.5900 0.6000 0.6000 21,200
Nov 27, 2024 0.5900 0.6200 0.5600 0.5900 0.5900 88,500
Nov 26, 2024 0.6200 0.6400 0.6000 0.6100 0.6100 111,500
Nov 25, 2024 0.6700 0.6800 0.6000 0.6200 0.6200 197,100
Nov 22, 2024 0.7200 0.7200 0.6800 0.6800 0.6800 33,000
Nov 21, 2024 0.7100 0.7300 0.6800 0.7200 0.7200 40,600
Nov 20, 2024 0.6800 0.7300 0.6800 0.7100 0.7100 33,200
Nov 19, 2024 0.7000 0.7200 0.6900 0.7000 0.7000 31,900
Nov 18, 2024 0.7100 0.7200 0.6900 0.7000 0.7000 60,900
Nov 15, 2024 0.7400 0.7400 0.6900 0.7100 0.7100 93,600
Nov 14, 2024 0.7300 0.7500 0.7000 0.7300 0.7300 80,300
Nov 13, 2024 0.7800 0.8100 0.7100 0.7100 0.7100 272,200
Nov 12, 2024 0.7200 0.8200 0.7000 0.7800 0.7800 273,100
Nov 11, 2024 0.7100 0.7400 0.6600 0.7100 0.7100 104,100
Nov 8, 2024 0.7200 0.7200 0.6400 0.6900 0.6900 209,900
Nov 7, 2024 0.7300 0.7400 0.6700 0.7000 0.7000 322,300
Nov 6, 2024 0.7400 0.7600 0.7000 0.7200 0.7200 1,113,300
Nov 5, 2024 0.7600 0.7700 0.7400 0.7600 0.7600 152,900
Nov 4, 2024 0.7300 0.7900 0.7000 0.7600 0.7600 327,300
Nov 1, 2024 0.7500 0.7500 0.6800 0.7500 0.7500 106,500
Oct 31, 2024 0.7600 0.7600 0.7000 0.7200 0.7200 313,200
Oct 30, 2024 0.6400 0.7500 0.6100 0.7500 0.7500 1,186,900
Oct 29, 2024 0.6300 0.7200 0.5700 0.6500 0.6500 17,946,800
Oct 28, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 96,400
Oct 25, 2024 0.5600 0.6000 0.5400 0.5500 0.5500 56,200
Oct 24, 2024 0.5900 0.6000 0.5500 0.5700 0.5700 108,300
Oct 23, 2024 0.5800 0.6200 0.5800 0.5900 0.5900 98,100
Oct 22, 2024 0.6000 0.6200 0.5400 0.5900 0.5900 142,400
Oct 21, 2024 0.6300 0.6700 0.6100 0.6200 0.6200 223,600
Oct 18, 2024 0.5700 0.6300 0.5700 0.6300 0.6300 89,200
Oct 17, 2024 0.5900 0.6100 0.5800 0.5900 0.5900 114,300
Oct 16, 2024 0.6100 0.6300 0.5800 0.5900 0.5900 201,900
Oct 15, 2024 0.6100 0.6400 0.6100 0.6100 0.6100 98,600
Oct 14, 2024 0.6200 0.6400 0.6000 0.6200 0.6200 97,000
Oct 11, 2024 0.6300 0.6400 0.6100 0.6200 0.6200 106,200
Oct 10, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 79,900
Oct 9, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 104,100
Oct 8, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 41,600
Oct 7, 2024 0.7100 0.7200 0.6800 0.6900 0.6900 98,300
Oct 4, 2024 0.7400 0.7500 0.7000 0.7100 0.7100 111,300
Oct 3, 2024 0.6900 0.7400 0.6700 0.7400 0.7400 189,000
Oct 2, 2024 0.6600 0.7000 0.6600 0.7000 0.7000 196,600
Oct 1, 2024 0.6700 0.7100 0.6400 0.6800 0.6800 281,200
Sep 30, 2024 0.7000 0.7000 0.6500 0.6900 0.6900 229,900
Sep 27, 2024 0.7000 0.7300 0.6800 0.7100 0.7100 322,700
Sep 26, 2024 0.6900 0.7400 0.6800 0.7300 0.7300 563,700
Sep 25, 2024 0.7100 0.7100 0.6700 0.6900 0.6900 493,400
Sep 24, 2024 0.7500 0.7800 0.7000 0.7100 0.7100 1,032,700
Sep 23, 2024 0.7400 0.8100 0.6700 0.7500 0.7500 4,259,700
Sep 20, 2024 0.8700 1.0100 0.6200 0.7400 0.7400 145,591,900
Sep 19, 2024 0.5100 0.5200 0.4900 0.5000 0.5000 52,200
Sep 18, 2024 0.5300 0.5400 0.5000 0.5100 0.5100 80,400
Sep 17, 2024 0.5000 0.5400 0.4800 0.5300 0.5300 250,500
Sep 16, 2024 0.5000 0.5000 0.4700 0.4900 0.4900 40,700
Sep 13, 2024 0.5000 0.5000 0.4700 0.4700 0.4700 81,000
Sep 12, 2024 0.4800 0.4900 0.4600 0.4700 0.4700 12,700
Sep 11, 2024 0.4500 0.4900 0.4500 0.4800 0.4800 113,500
Sep 10, 2024 0.4400 0.4600 0.4400 0.4600 0.4600 56,200
Sep 9, 2024 0.4500 0.4600 0.4400 0.4600 0.4600 71,300
Sep 6, 2024 0.4700 0.4900 0.4500 0.4500 0.4500 85,900
Sep 5, 2024 0.4600 0.4900 0.4600 0.4700 0.4700 63,200
Sep 4, 2024 0.4900 0.4900 0.4600 0.4800 0.4800 38,500
Sep 3, 2024 0.4700 0.5000 0.4400 0.4800 0.4800 75,700
Aug 30, 2024 0.4900 0.5000 0.4700 0.4900 0.4900 50,600
Aug 29, 2024 0.5000 0.5000 0.4800 0.4900 0.4900 96,600
Aug 28, 2024 0.5100 0.5200 0.4900 0.5000 0.5000 135,500
Aug 27, 2024 0.5300 0.5400 0.5000 0.5100 0.5100 76,400
Aug 26, 2024 0.5500 0.5500 0.5100 0.5200 0.5200 103,100
Aug 23, 2024 0.5100 0.5400 0.5100 0.5300 0.5300 127,900
Aug 22, 2024 0.5500 0.5500 0.5000 0.5000 0.5000 229,400
Aug 21, 2024 0.5500 0.5500 0.4900 0.5400 0.5400 452,900
Aug 20, 2024 0.5700 0.5700 0.5400 0.5600 0.5600 208,500
Aug 19, 2024 0.5700 0.6300 0.5600 0.5900 0.5900 882,000
Aug 16, 2024 0.5100 0.5400 0.5000 0.5400 0.5400 705,600
Aug 15, 2024 0.4800 0.5000 0.4600 0.4900 0.4900 230,300
Aug 14, 2024 0.4800 0.5300 0.4400 0.4600 0.4600 734,500
Aug 13, 2024 0.4300 0.4800 0.4200 0.4800 0.4800 451,200
Aug 12, 2024 0.4000 0.4300 0.3900 0.4200 0.4200 362,300
Aug 9, 2024 0.3900 0.4100 0.3600 0.3900 0.3900 410,000
Aug 8, 2024 0.4600 0.4600 0.3800 0.3800 0.3800 727,800
Aug 7, 2024 0.4800 0.4900 0.4500 0.4700 0.4700 180,600
Aug 6, 2024 0.5100 0.5200 0.4900 0.4900 0.4900 125,100
Aug 5, 2024 0.4800 0.5100 0.4800 0.5000 0.5000 345,300
Aug 2, 2024 0.5300 0.5700 0.5200 0.5500 0.5500 320,400
Aug 1, 2024 0.5900 0.6000 0.4700 0.5400 0.5400 629,300
Jul 31, 2024 0.6300 0.6400 0.5900 0.6000 0.6000 521,700
Jul 30, 2024 0.7000 0.7000 0.6100 0.6500 0.6500 812,000
Jul 29, 2024 0.7500 0.7500 0.6400 0.6600 0.6600 695,300
Jul 26, 2024 0.8100 0.8800 0.6900 0.7000 0.7000 4,273,800
Jul 25, 2024 2.1800 2.1800 1.9300 1.9400 1.9400 157,200
Jul 24, 2024 2.1200 2.2500 2.1200 2.1600 2.1600 140,300
Jul 23, 2024 2.0800 2.2600 2.0000 2.1300 2.1300 259,100
Jul 22, 2024 2.2500 2.2500 2.0600 2.0800 2.0800 45,300
Jul 19, 2024 1.9900 2.0500 1.9900 2.0000 2.0000 16,000
Jul 18, 2024 2.0800 2.1300 1.9500 2.0200 2.0200 83,400
Jul 17, 2024 2.1700 2.1700 1.8500 2.0600 2.0600 108,500
Jul 16, 2024 2.1600 2.1900 2.1200 2.1400 2.1400 38,900
Jul 15, 2024 2.3300 2.3300 2.1200 2.1600 2.1600 69,000
Jul 12, 2024 2.2100 2.4500 2.1900 2.3300 2.3300 156,400
Jul 11, 2024 2.1600 2.3100 2.1000 2.2300 2.2300 200,800
Jul 10, 2024 2.3100 2.3100 2.0700 2.1200 2.1200 113,700
Jul 9, 2024 2.1500 2.3500 2.1000 2.3000 2.3000 320,600
Jul 8, 2024 2.1500 2.1900 2.1000 2.1300 2.1300 26,700
Jul 5, 2024 2.2200 2.2500 2.1000 2.1500 2.1500 27,500
Jul 3, 2024 2.2000 2.2200 2.1600 2.1700 2.1700 29,400
Jul 2, 2024 2.2300 2.2700 2.1500 2.1700 2.1700 18,500
Jul 1, 2024 2.2200 2.3000 2.1800 2.2400 2.2400 43,300
Jun 28, 2024 2.4100 2.4600 2.1900 2.2100 2.2100 65,600
Jun 27, 2024 2.1400 2.4700 2.1300 2.4400 2.4400 139,400
Jun 26, 2024 2.0900 2.1700 2.0800 2.1600 2.1600 42,700
Jun 25, 2024 2.1100 2.2700 2.0500 2.1000 2.1000 224,200
Jun 24, 2024 2.1300 2.2300 2.1000 2.1400 2.1400 50,300
Jun 21, 2024 2.2900 2.3200 2.1400 2.1400 2.1400 56,500
Jun 20, 2024 2.2300 2.3400 2.1800 2.2800 2.2800 74,600
Jun 18, 2024 2.6100 2.6300 2.2500 2.3000 2.3000 280,300
Jun 17, 2024 2.4500 3.1400 2.4000 2.5700 2.5700 834,800
Jun 14, 2024 2.5000 2.6900 2.2300 2.5100 2.5100 349,800
Jun 13, 2024 2.7800 2.8000 2.5500 2.5700 2.5700 150,300
Jun 12, 2024 2.8200 2.9000 2.7600 2.8500 2.8500 32,900
Jun 11, 2024 2.8300 2.8700 2.7500 2.7500 2.7500 35,100
Jun 10, 2024 2.7500 2.9500 2.7100 2.8200 2.8200 71,100
Jun 7, 2024 3.0000 3.0000 2.7100 2.7100 2.7100 120,600
Jun 6, 2024 2.8400 3.1500 2.7000 2.9800 2.9800 172,500
Jun 5, 2024 2.8800 2.9700 2.7400 2.8300 2.8300 91,000
Jun 4, 2024 3.1300 3.2000 2.8800 2.8800 2.8800 183,200
Jun 3, 2024 3.4400 3.4500 3.1000 3.1500 3.1500 173,800
May 31, 2024 1:35 Stock Splits
May 31, 2024 3.3500 3.5500 3.0800 3.4400 3.4400 314,900
May 30, 2024 3.5000 4.2000 3.5000 3.5000 3.5000 572,720
May 29, 2024 4.9000 6.3000 4.5500 5.6000 5.6000 1,408,563
May 28, 2024 4.9000 5.2500 4.5500 4.9000 4.9000 267,863
May 24, 2024 4.9000 5.2500 4.5500 4.5500 4.5500 279,106
May 23, 2024 4.9000 5.2500 4.5500 4.9000 4.9000 363,817
May 22, 2024 4.5500 5.2500 4.2000 4.9000 4.9000 312,089
May 21, 2024 5.2500 5.2500 4.2000 4.5500 4.5500 578,383
May 20, 2024 5.6000 8.0500 4.5500 5.9500 5.9500 4,514,814
May 17, 2024 5.2500 9.1000 3.5000 4.2000 4.2000 3,861,943
May 16, 2024 3.5000 4.5500 3.1500 4.2000 4.2000 928,106
May 15, 2024 3.1500 3.8500 3.1500 3.5000 3.5000 346,746
May 14, 2024 2.8000 3.1500 2.8000 2.8000 2.8000 62,717
May 13, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 32,986
May 10, 2024 3.1500 3.1500 2.8000 2.8000 2.8000 52,437
May 9, 2024 3.1500 3.1500 2.8000 3.1500 3.1500 36,354
May 8, 2024 2.8000 3.1500 2.8000 3.1500 3.1500 46,191
May 7, 2024 3.1500 3.1500 2.8000 3.1500 3.1500 433,797
May 6, 2024 3.5000 3.5000 3.1500 3.1500 3.1500 20,577
May 3, 2024 3.1500 3.5000 3.1500 3.1500 3.1500 42,289
May 2, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 15,583
May 1, 2024 2.8000 3.1500 2.8000 3.1500 3.1500 38,071
Apr 30, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 33,183
Apr 29, 2024 3.1500 3.1500 2.8000 2.8000 2.8000 22,029
Apr 26, 2024 2.8000 3.1500 2.8000 2.8000 2.8000 72,429
Apr 25, 2024 2.8000 2.8000 2.4500 2.8000 2.8000 15,103
Apr 24, 2024 2.8000 2.8000 2.4500 2.8000 2.8000 29,074
Apr 23, 2024 2.4500 2.8000 2.4500 2.8000 2.8000 44,889
Apr 22, 2024 2.8000 3.1500 2.4500 2.4500 2.4500 118,463
Apr 19, 2024 2.8000 3.1500 2.8000 2.8000 2.8000 49,000
Apr 18, 2024 2.8000 3.1500 2.8000 2.8000 2.8000 101,383
Apr 17, 2024 3.5000 3.5000 2.8000 2.8000 2.8000 387,620
Apr 16, 2024 2.8000 2.8000 2.4500 2.8000 2.8000 53,140
Apr 15, 2024 3.1500 3.1500 2.8000 2.8000 2.8000 47,886
Apr 12, 2024 2.8000 3.1500 2.8000 3.1500 3.1500 19,751
Apr 11, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 38,571
Apr 10, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 34,709
Apr 9, 2024 3.5000 3.5000 2.8000 3.1500 3.1500 64,826
Apr 8, 2024 3.5000 3.5000 3.1500 3.1500 3.1500 57,200
Apr 5, 2024 3.8500 3.8500 3.5000 3.5000 3.5000 54,643
Apr 4, 2024 3.5000 3.8500 3.5000 3.5000 3.5000 60,043
Apr 3, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 54,674
Apr 2, 2024 3.8500 3.8500 3.5000 3.5000 3.5000 42,626
Apr 1, 2024 3.8500 3.8500 3.5000 3.5000 3.5000 33,080
Mar 28, 2024 3.8500 3.8500 3.5000 3.5000 3.5000 59,800
Mar 27, 2024 4.5500 4.5500 3.5000 3.8500 3.8500 222,643
Mar 26, 2024 4.5500 5.2500 4.5500 4.9000 4.9000 341,389
Mar 25, 2024 4.5500 4.9000 4.5500 4.5500 4.5500 57,369
Mar 22, 2024 4.9000 4.9000 4.5500 4.9000 4.9000 13,831
Mar 21, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 28,931
Mar 20, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 19,177
Mar 19, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 17,043
Mar 18, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 28,506
Mar 15, 2024 4.5500 4.9000 4.5500 4.9000 4.9000 28,923
Mar 14, 2024 5.2500 5.2500 4.5500 4.5500 4.5500 355,177
Mar 13, 2024 4.9000 5.2500 4.9000 4.9000 4.9000 30,100
Mar 12, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 21,931
Mar 11, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 20,109
Mar 8, 2024 5.2500 5.2500 4.9000 4.9000 4.9000 20,949
Mar 7, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 28,674
Mar 6, 2024 5.2500 5.2500 4.9000 4.9000 4.9000 46,337
Mar 5, 2024 5.2500 5.6000 5.2500 5.2500 5.2500 40,974
Mar 4, 2024 5.6000 5.6000 5.2500 5.2500 5.2500 40,937
Mar 1, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 31,197
Feb 29, 2024 5.2500 5.2500 4.9000 5.2500 5.2500 38,600
Feb 28, 2024 4.9000 5.6000 4.9000 5.2500 5.2500 51,766
Feb 27, 2024 5.2500 5.2500 4.9000 4.9000 4.9000 47,334
Feb 26, 2024 5.2500 5.6000 4.9000 5.2500 5.2500 43,926
Feb 23, 2024 5.2500 5.6000 5.2500 5.2500 5.2500 34,131
Feb 22, 2024 5.2500 5.2500 4.9000 5.2500 5.2500 44,343
Feb 21, 2024 5.6000 5.6000 5.2500 5.2500 5.2500 49,814
Feb 20, 2024 5.9500 5.9500 5.2500 5.6000 5.6000 56,814
Feb 16, 2024 5.6000 5.9500 5.2500 5.9500 5.9500 90,071
Feb 15, 2024 5.2500 5.6000 4.9000 5.6000 5.6000 99,831
Feb 14, 2024 4.9000 5.6000 4.9000 5.2500 5.2500 61,326
Feb 13, 2024 4.9000 4.9000 4.5500 4.9000 4.9000 25,763
Feb 12, 2024 5.2500 5.2500 4.9000 4.9000 4.9000 66,683
Feb 9, 2024 4.9000 5.6000 4.9000 5.2500 5.2500 101,560
Feb 8, 2024 4.5500 4.9000 4.5500 4.9000 4.9000 64,449
Feb 7, 2024 4.5500 4.5500 4.2000 4.5500 4.5500 83,151
Feb 6, 2024 5.2500 5.2500 4.5500 4.5500 4.5500 125,651
Feb 5, 2024 5.6000 5.6000 5.2500 5.2500 5.2500 108,540
Feb 2, 2024 5.6000 5.6000 5.2500 5.6000 5.6000 89,214
Feb 1, 2024 6.3000 6.3000 5.6000 5.6000 5.6000 266,489
Jan 31, 2024 5.6000 6.6500 5.2500 5.9500 5.9500 442,969
Jan 30, 2024 5.9500 6.3000 5.6000 5.6000 5.6000 248,520
Jan 29, 2024 6.6500 7.0000 5.6000 6.3000 6.3000 1,209,943
Jan 26, 2024 5.6000 5.9500 5.6000 5.6000 5.6000 256,986
Jan 25, 2024 5.6000 5.6000 5.2500 5.2500 5.2500 10,740
Jan 24, 2024 5.6000 5.6000 5.2500 5.2500 5.2500 9,069
Jan 23, 2024 5.2500 5.6000 5.2500 5.6000 5.6000 14,577
Jan 22, 2024 5.2500 5.6000 5.2500 5.6000 5.6000 9,420
Jan 19, 2024 5.2500 5.6000 4.9000 5.6000 5.6000 22,223
Jan 18, 2024 5.6000 5.6000 5.2500 5.2500 5.2500 36,197
Jan 17, 2024 5.6000 5.9500 5.6000 5.6000 5.6000 38,691
Jan 16, 2024 5.9500 5.9500 5.2500 5.6000 5.6000 34,877
Jan 12, 2024 5.9500 6.3000 5.6000 5.9500 5.9500 35,411
Jan 11, 2024 6.3000 6.3000 5.6000 5.9500 5.9500 62,989
Jan 10, 2024 6.6500 7.0000 5.6000 6.3000 6.3000 114,877
Jan 9, 2024 7.0000 8.4000 6.6500 6.6500 6.6500 563,237
Jan 8, 2024 6.3000 7.0000 5.2500 6.3000 6.3000 100,109
Jan 5, 2024 5.9500 6.6500 5.9500 6.3000 6.3000 44,500
Jan 4, 2024 6.3000 6.6500 5.9500 6.3000 6.3000 29,511
Jan 3, 2024 6.6500 7.0000 6.3000 6.3000 6.3000 51,129
Jan 2, 2024 7.7000 7.7000 6.6500 6.6500 6.6500 37,114
Dec 29, 2023 7.7000 7.7000 7.0000 7.0000 7.0000 39,594
Dec 28, 2023 7.7000 7.7000 7.3500 7.3500 7.3500 33,609
Dec 27, 2023 7.3500 7.7000 7.3500 7.3500 7.3500 14,586
Dec 26, 2023 8.0500 8.0500 7.3500 7.3500 7.3500 15,534
Dec 22, 2023 8.0500 8.4000 7.7000 8.0500 8.0500 19,163
Dec 21, 2023 9.1000 9.1000 8.0500 8.0500 8.0500 34,140

Related Tickers