NOVABAY PHARMACEUTICALS, Inc. (NY: NBY)
0.6500 USD  -0.0200 (-2.99%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 22, 2014 0.6900 0.6900 0.6300 0.6500 190,566 -0.02(-2.99%)
Dec 19, 2014 0.6400 0.6800 0.6310 0.6700 151,181 +0.04(+6.35%)
Dec 18, 2014 0.6700 0.6700 0.6300 0.6300 118,655 -0.02(-3.08%)
Dec 17, 2014 0.6500 0.6700 0.6500 0.6500 42,526 +0.00(+0.00%)
Dec 16, 2014 0.6500 182,311 -0.01(-1.81%)
Dec 15, 2014 0.7300 0.7400 0.6331 0.6620 126,171 -0.03(-4.06%)
Dec 12, 2014 0.6600 0.7000 0.6201 0.6900 322,076 +0.09(+14.90%)
Dec 11, 2014 0.6600 0.6600 0.5803 0.6005 506,632 -0.02(-3.15%)
Dec 10, 2014 0.6500 0.6500 0.6200 0.6200 20,928 -0.02(-2.59%)
Dec 09, 2014 0.6400 0.6897 0.6365 0.6365 125,494 -0.04(-5.76%)
Dec 08, 2014 0.6400 0.6797 0.6400 0.6754 77,979 +0.04(+6.13%)
Dec 05, 2014 0.6900 0.6910 0.5251 0.6364 217,538 -0.05(-7.77%)
Dec 04, 2014 0.7200 0.7400 0.6897 0.6900 90,168 -0.03(-4.17%)
Dec 03, 2014 0.7200 0.7200 0.6500 0.7200 113,305 +0.02(+2.86%)
Dec 02, 2014 0.7000 0.7230 0.6800 0.7000 164,676 +0.03(+4.48%)
Dec 01, 2014 0.7000 0.7091 0.6700 0.6700 130,160 -0.04(-5.62%)
Nov 28, 2014 0.7000 0.7150 0.7000 0.7099 35,011 -0.01(-0.85%)
Nov 26, 2014 0.7160 0.7160 0.7160 0 +0.02(+2.29%)
Nov 25, 2014 0.7300 0.7300 0.7000 0.7000 49,036 -0.02(-2.79%)
Nov 24, 2014 0.7200 0.7300 0.7196 0.7201 44,910 +0.00(+0.01%)
Nov 21, 2014 0.7400 0.7400 0.7100 0.7200 94,230 -0.01(-1.37%)
Nov 20, 2014 0.7000 0.7400 0.7000 0.7300 47,215 +0.02(+3.14%)
Nov 19, 2014 0.7500 0.7500 0.7000 0.7078 55,702 -0.01(-2.02%)
Nov 18, 2014 0.7400 0.7450 0.7200 0.7224 157,423 -0.02(-3.03%)
Nov 17, 2014 0.7300 0.7600 0.7206 0.7450 114,644 +0.04(+4.93%)
Nov 14, 2014 0.7299 0.7299 0.7100 0.7100 79,705 -0.02(-2.73%)
Nov 13, 2014 0.7100 0.7500 0.7100 0.7299 27,496 +0.01(+1.38%)
Nov 12, 2014 0.7400 0.7400 0.7021 0.7200 170,602 -0.01(-1.37%)
Nov 11, 2014 0.7300 0.7400 0.7140 0.7300 213,219 -0.02(-2.01%)
Nov 10, 2014 0.7500 0.7500 0.7400 0.7450 54,309 +0.01(+0.68%)
Nov 07, 2014 0.7500 0.7600 0.7300 0.7400 112,876 -0.02(-2.62%)
Nov 06, 2014 0.7500 0.7600 0.7434 0.7599 65,055 -0.02(-2.58%)
Nov 05, 2014 0.7700 0.7987 0.7400 0.7800 131,142 +0.03(+4.00%)
Nov 04, 2014 0.7900 0.7978 0.7500 0.7500 130,786 -0.03(-3.85%)
Nov 03, 2014 0.8250 0.8250 0.7800 0.7800 87,570 -0.03(-3.70%)
Oct 31, 2014 0.8000 0.8150 0.7810 0.8100 244,496 +0.01(+1.26%)
Oct 30, 2014 0.7962 0.8000 0.7812 0.7999 82,546 +0.00(+0.46%)
Oct 29, 2014 0.7900 0.8195 0.7712 0.7962 155,461 -0.00(-0.46%)
Oct 28, 2014 0.7700 0.7999 0.7540 0.7999 127,247 +0.02(+2.55%)
Oct 27, 2014 0.8200 0.8000 0.8000 0.7800 217,151 -0.02(-2.50%)
Oct 24, 2014 0.7600 0.8050 0.7600 0.8000 182,266 +0.03(+3.90%)
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%)
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.