NOVABAY PHARMACEUTICALS, Inc. (NY: NBY)
0.8000 USD  +0.0300 (+3.90%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 0.7660 0.7899 0.7323 0.7700 317,204 +0.01(+1.84%)
Oct 22, 2014 0.7561 77,907 -0.01(-1.50%)
Oct 21, 2014 0.7676 0.7678 0.7501 0.7676 131,042 +0.00(+0.00%)
Oct 20, 2014 0.7600 0.7700 0.7410 0.7676 109,186 +0.03(+4.58%)
Oct 17, 2014 0.7700 0.7700 0.7340 0.7340 32,062 -0.01(-0.81%)
Oct 16, 2014 0.7200 0.7608 0.7100 0.7400 155,483 +0.03(+3.74%)
Oct 15, 2014 0.7171 0.7299 0.7000 0.7133 86,005 -0.02(-2.29%)
Oct 14, 2014 0.7000 0.7800 0.7000 0.7300 147,549 +0.03(+4.27%)
Oct 13, 2014 0.7201 0.7287 0.7000 0.7001 160,649 -0.03(-3.96%)
Oct 10, 2014 0.7490 0.7490 0.7200 0.7290 45,184 -0.00(-0.26%)
Oct 09, 2014 0.7448 0.7448 0.7300 0.7309 79,576 -0.01(-1.48%)
Oct 08, 2014 0.7300 0.7474 0.7300 0.7419 133,723 +0.00(+0.26%)
Oct 07, 2014 0.7600 0.7705 0.7400 0.7400 242,617 -0.04(-5.25%)
Oct 06, 2014 0.8100 0.8100 0.7810 0.7810 95,599 -0.03(-3.53%)
Oct 03, 2014 0.7797 0.8199 0.7700 0.8096 54,618 +0.05(+6.53%)
Oct 02, 2014 0.7800 0.7803 0.7600 0.7600 44,144 -0.04(-5.00%)
Oct 01, 2014 0.8500 0.8500 0.7706 0.8000 184,866 -0.04(-4.76%)
Sep 30, 2014 0.7990 0.8500 0.7811 0.8400 321,467 +0.04(+5.29%)
Sep 29, 2014 0.7600 0.7987 0.7573 0.7978 199,074 +0.05(+6.37%)
Sep 26, 2014 0.7600 0.7600 0.7300 0.7500 39,038 +0.02(+2.04%)
Sep 25, 2014 0.7700 0.7700 0.7303 0.7350 179,654 -0.01(-1.74%)
Sep 24, 2014 0.7500 0.7504 0.7475 0.7480 116,827 -0.01(-0.85%)
Sep 23, 2014 0.7400 0.7600 0.7400 0.7544 271,678 +0.01(+1.95%)
Sep 22, 2014 0.7600 0.7800 0.7400 0.7400 153,715 -0.03(-4.45%)
Sep 19, 2014 0.7600 0.7950 0.7500 0.7745 222,427 +0.02(+3.27%)
Sep 18, 2014 0.7600 0.7900 0.7500 0.7500 186,651 -0.01(-1.32%)
Sep 17, 2014 0.7300 0.7750 0.7300 0.7600 237,928 +0.01(+1.88%)
Sep 16, 2014 0.7800 0.7999 0.7200 0.7460 643,829 -0.05(-6.75%)
Sep 15, 2014 0.8300 0.8499 0.8000 0.8000 129,955 -0.03(-3.61%)
Sep 12, 2014 0.9000 0.9000 0.8300 0.8300 118,212 -0.04(-4.60%)
Sep 11, 2014 0.8516 0.9300 0.8516 0.8700 124,705 +0.00(+0.00%)
Sep 10, 2014 0.9500 0.9879 0.8700 0.8700 248,563 -0.08(-8.42%)
Sep 09, 2014 0.8900 1.000 0.8400 0.9500 650,901 +0.06(+6.74%)
Sep 08, 2014 0.9000 0.9000 0.8600 0.8900 286,971 +0.02(+2.71%)
Sep 05, 2014 0.8500 0.8797 0.8300 0.8665 320,460 +0.04(+4.39%)
Sep 04, 2014 0.7990 0.8500 0.7900 0.8301 458,799 +0.03(+3.76%)
Sep 03, 2014 0.8700 0.7700 0.8000 605,344 +0.04(+5.26%)
Sep 02, 2014 0.7700 0.7790 0.7501 0.7600 252,256 -0.03(-4.04%)
Aug 29, 2014 0.7920 0.7920 0.7920 0 +0.01(+1.54%)
Aug 28, 2014 0.7700 0.7880 0.7631 0.7800 234,599 +0.01(+1.30%)
Aug 27, 2014 0.7747 0.8093 0.7620 0.7700 165,990 +0.00(+0.00%)
Aug 26, 2014 0.7800 0.7845 0.7700 0.7700 260,113 -0.03(-3.75%)
Aug 25, 2014 0.7500 0.8500 0.7500 0.8000 724,415 +0.06(+8.11%)
Aug 22, 2014 0.7700 0.7700 0.7353 0.7400 603,331 -0.04(-5.16%)
Aug 21, 2014 0.8001 0.8100 0.7610 0.7803 674,218 -0.03(-3.67%)
Aug 20, 2014 0.7899 0.8900 0.6900 0.8100 3,266,810 -0.44(-35.20%)
Aug 19, 2014 1.280 1.280 1.180 1.250 885,343 +0.00(+0.00%)
Aug 18, 2014 1.150 1.300 1.150 1.250 2,161,613 +0.22(+21.36%)
Aug 15, 2014 1.030 1.047 1.010 1.030 57,656 +0.01(+0.98%)
Aug 14, 2014 1.070 1.090 1.005 1.020 574,454 -0.04(-4.03%)
Aug 13, 2014 1.010 1.050 1.010 1.063 281,355 +0.04(+4.20%)
Aug 12, 2014 1.000 1.030 1.000 1.020 258,483 +0.02(+2.00%)
Aug 11, 2014 0.9900 1.010 0.9516 1.000 140,614 +0.02(+2.50%)
Aug 08, 2014 0.9700 0.9878 0.9300 0.9756 115,930 +0.01(+0.58%)
Aug 07, 2014 0.9616 0.9899 0.9520 0.9700 63,338 +0.00(+0.00%)
Aug 06, 2014 1.000 1.000 0.9518 0.9700 120,084 -0.03(-3.00%)
Aug 05, 2014 0.9500 1.000 0.9216 1.000 111,186 +0.06(+6.38%)
Aug 04, 2014 0.9800 1.010 0.9200 0.9400 199,892 -0.05(-4.81%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Portions of this content may be copy written by Fresh Brewed Media, Investors Observer, and/or O2 Media LLC. SmartReadMX and other related related technologies used to produce content for this service are covered by US Patents numbers 7,865,496, 7,856,390, and 7,716,116.