Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSE American - Delayed Quote USD

NovaBay Pharmaceuticals, Inc. (NBY)

Compare
0.5623
-0.0097
(-1.70%)
At close: April 3 at 4:00:00 PM EDT
0.5500
-0.01
(-2.19%)
After hours: April 3 at 6:27:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.57000.57000.55000.56000.560045,600
Apr 2, 20250.57000.59000.57000.57000.570032,400
Apr 1, 20250.59000.59000.59000.59000.5900112,500
Mar 31, 20250.61000.61000.59000.59000.5900106,400
Mar 28, 20250.61000.62000.61000.61000.6100150,100
Mar 27, 20250.61000.62000.61000.61000.610052,100
Mar 26, 20250.64000.64000.61000.61000.610034,100
Mar 25, 20250.61000.63000.61000.61000.610055,900
Mar 24, 20250.64000.64000.61000.62000.620019,700
Mar 21, 20250.62000.65000.61000.65000.650013,200
Mar 20, 20250.61000.64000.61000.62000.620025,900
Mar 19, 20250.63000.67000.60000.60000.600022,800
Mar 18, 20250.65000.65000.61000.63000.630080,900
Mar 17, 20250.66000.67000.63000.64000.640030,200
Mar 14, 20250.65000.66000.63000.63000.630038,000
Mar 13, 20250.64000.65000.64000.64000.64007,200
Mar 12, 20250.59000.64000.59000.64000.640037,800
Mar 11, 20250.58000.62000.58000.59000.590039,300
Mar 10, 20250.58000.60000.57000.58000.580069,900
Mar 7, 20250.56000.61000.55000.60000.600059,600
Mar 6, 20250.59000.60000.58000.59000.590020,700
Mar 5, 20250.60000.63000.58000.58000.5800119,700
Mar 4, 20250.58000.63000.57000.63000.6300116,900
Mar 3, 20250.63000.63000.58000.58000.580035,600
Feb 28, 20250.61000.61000.58000.61000.610059,300
Feb 27, 20250.61000.63000.61000.61000.610082,900
Feb 26, 20250.61000.63000.61000.62000.620042,400
Feb 25, 20250.64000.64000.60000.63000.630096,300
Feb 24, 20250.64000.68000.61000.66000.660030,800
Feb 21, 20250.63000.65000.62000.63000.630082,200
Feb 20, 20250.62000.66000.62000.64000.640045,100
Feb 19, 20250.67000.70000.62000.66000.6600267,200
Feb 18, 20250.66000.71000.66000.67000.670023,500
Feb 14, 20250.65000.68000.61000.66000.660080,200
Feb 13, 20250.67000.68000.65000.67000.670026,500
Feb 12, 20250.66000.70000.64000.65000.650059,200
Feb 11, 20250.66000.69000.63000.65000.650090,300
Feb 10, 20250.66000.68000.63000.68000.680051,900
Feb 7, 20250.68000.68000.65000.65000.650045,800
Feb 6, 20250.67000.70000.65000.70000.700070,600
Feb 5, 20250.62000.68000.60000.67000.670082,100
Feb 4, 20250.63000.67000.62000.64000.640065,600
Feb 3, 20250.69000.69000.62000.66000.660021,500
Jan 31, 20250.63000.69000.63000.67000.6700227,700
Jan 30, 20250.71000.71000.60000.65000.6500231,600
Jan 29, 20250.71000.71000.65000.69000.690033,300
Jan 28, 20250.65000.70000.63000.68000.6800212,100
Jan 27, 20250.70000.72000.67000.67000.6700213,500
Jan 24, 20250.70000.72000.64000.72000.7200228,100
Jan 23, 20250.80000.80000.70000.71000.7100943,800
Jan 22, 20250.72000.84000.71000.81000.8100473,200
Jan 21, 20250.74000.76000.69000.71000.7100186,300
Jan 17, 20250.70000.74000.68000.73000.7300208,100
Jan 16, 20250.69000.70000.67000.70000.700043,300
Jan 15, 20250.70000.71000.65000.68000.680081,600
Jan 14, 20250.76000.76000.69000.71000.7100171,800
Jan 13, 20250.70000.78000.67000.76000.7600447,500
Jan 10, 20250.62000.71000.50000.70000.70006,085,400
Jan 8, 20250.66000.66000.61000.64000.640049,100
Jan 7, 20250.67000.68000.64000.66000.660069,200
Jan 6, 20250.65000.65000.61000.64000.640060,600
Jan 3, 20250.65000.65000.59000.62000.620054,100
Jan 2, 20250.59000.64000.59000.63000.6300119,200
Dec 31, 20240.58000.61000.57000.60000.6000113,100
Dec 30, 20240.56000.59000.55000.59000.590089,800
Dec 27, 20240.56000.60000.56000.58000.5800186,900
Dec 26, 20240.56000.57000.52000.57000.57001,182,500
Dec 24, 20240.51000.54000.51000.54000.540022,900
Dec 23, 20240.53000.54000.49000.52000.5200101,000
Dec 20, 20240.52000.53000.50000.53000.5300597,900
Dec 19, 20240.50000.51000.50000.50000.500062,600
Dec 18, 20240.54000.54000.49000.49000.490093,200
Dec 17, 20240.57000.57000.52000.54000.5400152,900
Dec 16, 20240.56000.57000.56000.57000.570064,800
Dec 13, 20240.56000.58000.55000.57000.570062,800
Dec 12, 20240.53000.57000.53000.56000.5600152,300
Dec 11, 20240.58000.58000.52000.53000.5300186,900
Dec 10, 20240.57000.60000.57000.59000.590034,100
Dec 9, 20240.60000.60000.58000.59000.590056,700
Dec 6, 20240.57000.60000.57000.58000.580055,400
Dec 5, 20240.58000.60000.57000.58000.580040,300
Dec 4, 20240.58000.59000.55000.57000.570066,100
Dec 3, 20240.60000.60000.55000.57000.570086,400
Dec 2, 20240.60000.61000.58000.60000.600048,800
Nov 29, 20240.61000.61000.59000.60000.600021,200
Nov 27, 20240.59000.62000.56000.59000.590088,500
Nov 26, 20240.62000.64000.60000.61000.6100111,500
Nov 25, 20240.67000.68000.60000.62000.6200197,100
Nov 22, 20240.72000.72000.68000.68000.680033,000
Nov 21, 20240.71000.73000.68000.72000.720040,600
Nov 20, 20240.68000.73000.68000.71000.710033,200
Nov 19, 20240.70000.72000.69000.70000.700031,900
Nov 18, 20240.71000.72000.69000.70000.700060,900
Nov 15, 20240.74000.74000.69000.71000.710093,600
Nov 14, 20240.73000.75000.70000.73000.730080,300
Nov 13, 20240.78000.81000.71000.71000.7100272,200
Nov 12, 20240.72000.82000.70000.78000.7800273,100
Nov 11, 20240.71000.74000.66000.71000.7100104,100
Nov 8, 20240.72000.72000.64000.69000.6900209,900
Nov 7, 20240.73000.74000.67000.70000.7000322,300
Nov 6, 20240.74000.76000.70000.72000.72001,113,300
Nov 5, 20240.76000.77000.74000.76000.7600152,900
Nov 4, 20240.73000.79000.70000.76000.7600327,300
Nov 1, 20240.75000.75000.68000.75000.7500106,500
Oct 31, 20240.76000.76000.70000.72000.7200313,200
Oct 30, 20240.64000.75000.61000.75000.75001,186,900
Oct 29, 20240.63000.72000.57000.65000.650017,946,800
Oct 28, 20240.55000.56000.55000.55000.550096,400
Oct 25, 20240.56000.60000.54000.55000.550056,200
Oct 24, 20240.59000.60000.55000.57000.5700108,300
Oct 23, 20240.58000.62000.58000.59000.590098,100
Oct 22, 20240.60000.62000.54000.59000.5900142,400
Oct 21, 20240.63000.67000.61000.62000.6200223,600
Oct 18, 20240.57000.63000.57000.63000.630089,200
Oct 17, 20240.59000.61000.58000.59000.5900114,300
Oct 16, 20240.61000.63000.58000.59000.5900201,900
Oct 15, 20240.61000.64000.61000.61000.610098,600
Oct 14, 20240.62000.64000.60000.62000.620097,000
Oct 11, 20240.63000.64000.61000.62000.6200106,200
Oct 10, 20240.65000.65000.62000.62000.620079,900
Oct 9, 20240.70000.70000.65000.65000.6500104,100
Oct 8, 20240.69000.69000.68000.68000.680041,600
Oct 7, 20240.71000.72000.68000.69000.690098,300
Oct 4, 20240.74000.75000.70000.71000.7100111,300
Oct 3, 20240.69000.74000.67000.74000.7400189,000
Oct 2, 20240.66000.70000.66000.70000.7000196,600
Oct 1, 20240.67000.71000.64000.68000.6800281,200
Sep 30, 20240.70000.70000.65000.69000.6900229,900
Sep 27, 20240.70000.73000.68000.71000.7100322,700
Sep 26, 20240.69000.74000.68000.73000.7300563,700
Sep 25, 20240.71000.71000.67000.69000.6900493,400
Sep 24, 20240.75000.78000.70000.71000.71001,032,700
Sep 23, 20240.74000.81000.67000.75000.75004,259,700
Sep 20, 20240.87001.01000.62000.74000.7400145,591,900
Sep 19, 20240.51000.52000.49000.50000.500052,200
Sep 18, 20240.53000.54000.50000.51000.510080,400
Sep 17, 20240.50000.54000.48000.53000.5300250,500
Sep 16, 20240.50000.50000.47000.49000.490040,700
Sep 13, 20240.50000.50000.47000.47000.470081,000
Sep 12, 20240.48000.49000.46000.47000.470012,700
Sep 11, 20240.45000.49000.45000.48000.4800113,500
Sep 10, 20240.44000.46000.44000.46000.460056,200
Sep 9, 20240.45000.46000.44000.46000.460071,300
Sep 6, 20240.47000.49000.45000.45000.450085,900
Sep 5, 20240.46000.49000.46000.47000.470063,200
Sep 4, 20240.49000.49000.46000.48000.480038,500
Sep 3, 20240.47000.50000.44000.48000.480075,700
Aug 30, 20240.49000.50000.47000.49000.490050,600
Aug 29, 20240.50000.50000.48000.49000.490096,600
Aug 28, 20240.51000.52000.49000.50000.5000135,500
Aug 27, 20240.53000.54000.50000.51000.510076,400
Aug 26, 20240.55000.55000.51000.52000.5200103,100
Aug 23, 20240.51000.54000.51000.53000.5300127,900
Aug 22, 20240.55000.55000.50000.50000.5000229,400
Aug 21, 20240.55000.55000.49000.54000.5400452,900
Aug 20, 20240.57000.57000.54000.56000.5600208,500
Aug 19, 20240.57000.63000.56000.59000.5900882,000
Aug 16, 20240.51000.54000.50000.54000.5400705,600
Aug 15, 20240.48000.50000.46000.49000.4900230,300
Aug 14, 20240.48000.53000.44000.46000.4600734,500
Aug 13, 20240.43000.48000.42000.48000.4800451,200
Aug 12, 20240.40000.43000.39000.42000.4200362,300
Aug 9, 20240.39000.41000.36000.39000.3900410,000
Aug 8, 20240.46000.46000.38000.38000.3800727,800
Aug 7, 20240.48000.49000.45000.47000.4700180,600
Aug 6, 20240.51000.52000.49000.49000.4900125,100
Aug 5, 20240.48000.51000.48000.50000.5000345,300
Aug 2, 20240.53000.57000.52000.55000.5500320,400
Aug 1, 20240.59000.60000.47000.54000.5400629,300
Jul 31, 20240.63000.64000.59000.60000.6000521,700
Jul 30, 20240.70000.70000.61000.65000.6500812,000
Jul 29, 20240.75000.75000.64000.66000.6600695,300
Jul 26, 20240.81000.88000.69000.70000.70004,273,800
Jul 25, 20242.18002.18001.93001.94001.9400157,200
Jul 24, 20242.12002.25002.12002.16002.1600140,300
Jul 23, 20242.08002.26002.00002.13002.1300259,100
Jul 22, 20242.25002.25002.06002.08002.080045,300
Jul 19, 20241.99002.05001.99002.00002.000016,000
Jul 18, 20242.08002.13001.95002.02002.020083,400
Jul 17, 20242.17002.17001.85002.06002.0600108,500
Jul 16, 20242.16002.19002.12002.14002.140038,900
Jul 15, 20242.33002.33002.12002.16002.160069,000
Jul 12, 20242.21002.45002.19002.33002.3300156,400
Jul 11, 20242.16002.31002.10002.23002.2300200,800
Jul 10, 20242.31002.31002.07002.12002.1200113,700
Jul 9, 20242.15002.35002.10002.30002.3000320,600
Jul 8, 20242.15002.19002.10002.13002.130026,700
Jul 5, 20242.22002.25002.10002.15002.150027,500
Jul 3, 20242.20002.22002.16002.17002.170029,400
Jul 2, 20242.23002.27002.15002.17002.170018,500
Jul 1, 20242.22002.30002.18002.24002.240043,300
Jun 28, 20242.41002.46002.19002.21002.210065,600
Jun 27, 20242.14002.47002.13002.44002.4400139,400
Jun 26, 20242.09002.17002.08002.16002.160042,700
Jun 25, 20242.11002.27002.05002.10002.1000224,200
Jun 24, 20242.13002.23002.10002.14002.140050,300
Jun 21, 20242.29002.32002.14002.14002.140056,500
Jun 20, 20242.23002.34002.18002.28002.280074,600
Jun 18, 20242.61002.63002.25002.30002.3000280,300
Jun 17, 20242.45003.14002.40002.57002.5700834,800
Jun 14, 20242.50002.69002.23002.51002.5100349,800
Jun 13, 20242.78002.80002.55002.57002.5700150,300
Jun 12, 20242.82002.90002.76002.85002.850032,900
Jun 11, 20242.83002.87002.75002.75002.750035,100
Jun 10, 20242.75002.95002.71002.82002.820071,100
Jun 7, 20243.00003.00002.71002.71002.7100120,600
Jun 6, 20242.84003.15002.70002.98002.9800172,500
Jun 5, 20242.88002.97002.74002.83002.830091,000
Jun 4, 20243.13003.20002.88002.88002.8800183,200
Jun 3, 20243.44003.45003.10003.15003.1500173,800
May 31, 2024 1:35 Stock Splits
May 31, 20243.35003.55003.08003.44003.4400314,900
May 30, 20243.50004.20003.50003.50003.5000572,720
May 29, 20244.90006.30004.55005.60005.60001,408,563
May 28, 20244.90005.25004.55004.90004.9000267,863
May 24, 20244.90005.25004.55004.55004.5500279,106
May 23, 20244.90005.25004.55004.90004.9000363,817
May 22, 20244.55005.25004.20004.90004.9000312,089
May 21, 20245.25005.25004.20004.55004.5500578,383
May 20, 20245.60008.05004.55005.95005.95004,514,814
May 17, 20245.25009.10003.50004.20004.20003,861,943
May 16, 20243.50004.55003.15004.20004.2000928,106
May 15, 20243.15003.85003.15003.50003.5000346,746
May 14, 20242.80003.15002.80002.80002.800062,717
May 13, 20242.80002.80002.80002.80002.800032,986
May 10, 20243.15003.15002.80002.80002.800052,437
May 9, 20243.15003.15002.80003.15003.150036,354
May 8, 20242.80003.15002.80003.15003.150046,191
May 7, 20243.15003.15002.80003.15003.1500433,797
May 6, 20243.50003.50003.15003.15003.150020,577
May 3, 20243.15003.50003.15003.15003.150042,289
May 2, 20243.15003.15003.15003.15003.150015,583
May 1, 20242.80003.15002.80003.15003.150038,071
Apr 30, 20242.80002.80002.80002.80002.800033,183
Apr 29, 20243.15003.15002.80002.80002.800022,029
Apr 26, 20242.80003.15002.80002.80002.800072,429
Apr 25, 20242.80002.80002.45002.80002.800015,103
Apr 24, 20242.80002.80002.45002.80002.800029,074
Apr 23, 20242.45002.80002.45002.80002.800044,889
Apr 22, 20242.80003.15002.45002.45002.4500118,463
Apr 19, 20242.80003.15002.80002.80002.800049,000
Apr 18, 20242.80003.15002.80002.80002.8000101,383
Apr 17, 20243.50003.50002.80002.80002.8000387,620
Apr 16, 20242.80002.80002.45002.80002.800053,140
Apr 15, 20243.15003.15002.80002.80002.800047,886
Apr 12, 20242.80003.15002.80003.15003.150019,751
Apr 11, 20243.15003.15003.15003.15003.150038,571
Apr 10, 20243.15003.15003.15003.15003.150034,709
Apr 9, 20243.50003.50002.80003.15003.150064,826
Apr 8, 20243.50003.50003.15003.15003.150057,200
Apr 5, 20243.85003.85003.50003.50003.500054,643
Apr 4, 20243.50003.85003.50003.50003.500060,043

Related Tickers