Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

NovaBay Pharmaceuticals, Inc. Common Stock (NY:NBY)

1.962 -0.228 (-10.41%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 2.170 2.330 2.100 2.190 1,165,808 -0.55(-20.07%)
Sep 15, 2025 2.910 3.300 2.420 2.740 2,538,824 +0.15(+5.79%)
Sep 12, 2025 3.000 3.060 2.520 2.590 1,503,087 -0.35(-11.90%)
Sep 11, 2025 2.370 3.120 2.300 2.940 2,482,595 +0.53(+21.99%)
Sep 10, 2025 2.320 2.667 2.300 2.410 1,362,599 +0.11(+4.78%)
Sep 09, 2025 2.580 2.830 2.280 2.300 2,289,110 -0.40(-14.81%)
Sep 08, 2025 3.250 3.460 2.620 2.700 3,457,637 -1.03(-27.61%)
Sep 05, 2025 3.740 3.950 3.160 3.730 9,546,809 -0.49(-11.61%)
Sep 04, 2025 2.770 4.440 2.770 4.220 19,837,448 +1.54(+57.46%)
Sep 03, 2025 2.500 2.710 2.330 2.680 5,571,266 +0.40(+17.54%)
Sep 02, 2025 1.820 2.540 1.810 2.280 6,582,997 +0.50(+28.09%)
Aug 29, 2025 1.750 2.130 1.650 1.780 8,391,719 +0.13(+7.88%)
Aug 28, 2025 1.500 1.710 1.450 1.650 5,743,142 +0.10(+6.45%)
Aug 27, 2025 1.820 1.900 1.500 1.550 141,279,744 +0.65(+72.41%)
Aug 26, 2025 0.9100 0.9300 0.8651 0.8990 23,187,648 -0.01(-0.83%)
Aug 25, 2025 0.9018 0.9800 0.9018 0.9065 786,684 -0.00(-0.40%)
Aug 22, 2025 1.010 1.100 0.9101 0.9101 1,696,371 -0.16(-14.94%)
Aug 21, 2025 0.9500 1.070 0.8802 1.070 5,100,565 +0.04(+3.88%)
Aug 20, 2025 1.090 1.250 0.9341 1.030 178,059,488 +0.43(+71.67%)
Aug 19, 2025 0.6200 0.6249 0.6000 0.6000 6,669,773 -0.02(-3.68%)
Aug 18, 2025 0.6200 0.6463 0.5860 0.6229 15,566 +0.01(+0.87%)
Aug 15, 2025 0.5830 0.6200 0.5383 0.6175 212,919 +0.01(+2.10%)
Aug 14, 2025 0.5800 0.6048 0.5803 0.6048 26,073 +0.01(+2.51%)
Aug 13, 2025 0.5900 0.6100 0.5803 0.5900 22,970 +0.01(+0.89%)
Aug 12, 2025 0.6045 0.6199 0.5848 0.5848 49,052 -0.02(-2.70%)
Aug 11, 2025 0.7000 0.7000 0.5900 0.6010 29,820 +0.01(+1.43%)
Aug 08, 2025 0.6000 0.6200 0.5700 0.5925 29,818 +0.01(+1.84%)
Aug 07, 2025 0.5900 0.5908 0.5792 0.5818 10,954 -0.01(-1.52%)
Aug 06, 2025 0.5981 0.6012 0.5908 0.5908 38,817 -0.02(-3.31%)
Aug 05, 2025 0.6100 0.6199 0.6100 0.6110 81,650 +0.00(+0.16%)
Aug 04, 2025 0.6000 0.6200 0.5900 0.6100 52,751 +0.02(+2.78%)
Aug 01, 2025 0.6000 0.6196 0.5700 0.5935 30,886 +0.01(+2.15%)
Jul 31, 2025 0.6122 0.6200 0.5715 0.5810 24,320 -0.04(-6.29%)
Jul 30, 2025 0.6319 0.6538 0.6000 0.6200 27,292 -0.01(-1.90%)
Jul 29, 2025 0.6400 0.6500 0.6300 0.6320 27,258 -0.01(-1.80%)
Jul 28, 2025 0.6600 0.6742 0.6436 0.6436 27,573 -0.03(-4.28%)
Jul 25, 2025 0.6648 0.6890 0.6515 0.6724 118,091 +0.02(+3.24%)
Jul 24, 2025 0.6400 0.6899 0.6400 0.6513 40,836 -0.00(-0.64%)
Jul 23, 2025 0.6400 0.6575 0.6311 0.6555 6,919 +0.01(+2.25%)
Jul 22, 2025 0.6599 0.6800 0.6411 0.6411 10,443 -0.01(-1.75%)
Jul 21, 2025 0.6377 0.6600 0.6377 0.6525 19,556 -0.01(-1.58%)
Jul 18, 2025 0.7000 0.7000 0.6482 0.6630 15,748 +0.01(+2.00%)
Jul 17, 2025 0.6878 0.6890 0.6500 0.6500 34,839 +0.00(+0.65%)
Jul 16, 2025 0.6700 0.6700 0.6211 0.6458 23,660 -0.02(-3.61%)
Jul 15, 2025 0.6800 0.6794 0.6700 0.6700 21,636 -0.02(-2.90%)
Jul 14, 2025 0.6900 0.7500 0.6200 0.6900 195,982 -0.00(-0.29%)
Jul 11, 2025 0.6450 0.7000 0.6138 0.6920 91,014 +0.04(+6.51%)
Jul 10, 2025 0.6100 0.6497 0.6100 0.6497 13,186 +0.00(+0.05%)
Jul 09, 2025 0.6900 0.6900 0.6000 0.6494 41,627 -0.01(-1.96%)
Jul 08, 2025 0.6600 0.6900 0.6300 0.6624 37,222 -0.00(-0.08%)
Jul 07, 2025 0.6495 0.6965 0.6300 0.6629 61,029 +0.03(+5.39%)
Jul 03, 2025 0.6300 0.6422 0.6000 0.6290 8,792 +0.00(+0.62%)
Jul 02, 2025 0.6172 0.6259 0.6123 0.6251 9,962 +0.02(+2.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.