NovaBay Pharmaceuticals, Inc. Common Stock (NBY)

3.1500
-1.5600 (-33.12%)
NYSE · Last Trade: Jan 26th, 6:48 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NovaBay Pharmaceuticals, Inc. Common Stock (NBY)

DateOpenHighLowCloseVolumeAdjusted Close
1/26/20264.634.663.103.152,049,5313.15
1/23/20265.275.274.644.711,055,6754.71
1/22/20265.885.995.105.481,275,2515.48
1/21/20266.306.355.515.872,044,9935.87
1/20/202610.9911.116.306.503,400,7506.50
1/16/202612.3018.4011.7214.772,785,74114.77
1/15/202612.4014.7412.4012.691,017,92412.69
1/14/202611.9213.0010.9012.73899,93712.73
1/13/202612.7913.0410.4213.041,413,48813.04
1/12/202617.3217.3912.1313.452,998,72713.45
1/09/20269.8719.959.6919.1610,705,32619.16
1/08/202610.3211.498.199.461,313,8729.46
1/07/20267.3911.147.1910.643,363,65910.64
1/06/20266.707.396.117.39660,9337.39
1/05/20265.827.305.506.75938,3626.75
1/02/20265.556.305.475.87452,7435.87
12/31/20256.016.105.215.64785,1535.64
12/30/20254.696.504.416.202,174,4616.20
12/29/20254.754.944.314.86422,5604.86
12/26/20254.704.874.554.85244,1604.85
12/24/20254.465.064.394.75442,5104.75
12/23/20255.125.244.374.571,110,9984.57
12/22/20255.366.234.965.432,384,5665.43
12/19/20253.106.473.105.3030,982,8345.30
12/18/20253.514.182.922.951,224,8512.95
12/17/20253.183.663.103.50894,8473.50
12/16/20252.723.212.663.16811,6283.16
12/15/20252.763.202.702.71807,9362.71
12/12/20252.633.002.552.80814,4882.80
12/11/20252.132.952.002.811,693,3152.81
12/10/20251.712.481.632.421,747,2352.42
12/09/20251.441.871.401.81821,1461.81
12/08/20251.201.751.191.552,668,1231.55
12/05/20251.061.221.061.21352,4201.21
12/04/20251.071.091.011.0947,0631.09
12/03/20251.011.071.001.0643,7041.06
12/02/20251.081.111.021.0264,8001.02
12/01/20251.081.101.031.0961,0351.09
11/28/20251.021.091.001.0988,9121.09
11/26/20250.941.040.921.02136,0791.02
11/25/20250.960.980.920.9461,5760.94
11/24/20250.870.990.870.91121,1680.91
11/21/20250.961.000.860.86156,7750.86
11/20/20251.021.080.980.99117,7250.99
11/19/20251.091.090.961.00140,7081.00
11/18/20251.071.091.041.08100,0901.08
11/17/20251.001.091.001.09228,5891.09
11/14/20251.051.091.011.0374,8311.03
11/13/20251.031.101.001.10255,9951.10
11/12/20251.071.111.051.08143,5901.08
11/11/20251.071.091.031.07199,3681.07
11/10/20251.081.091.001.0884,5171.08
11/07/20251.081.080.981.06165,0371.06
11/06/20251.101.101.061.0763,8371.07
11/05/20251.101.111.081.11115,8571.11
11/04/20251.081.141.071.10117,2321.10
11/03/20251.131.141.091.09145,8981.09
10/31/20251.161.191.151.1552,4861.15
10/30/20251.201.221.151.18183,0301.18
10/29/20251.221.271.201.20173,3711.20
10/28/20251.251.311.171.26210,3571.26
10/27/20251.241.281.201.24159,3211.24