NOVABAY PHARMACEUTICALS, Inc. (NY: NBY)
0.9710 USD  -0.0390 (-3.86%)
Streaming Delayed Price  /  Updated: 1:03 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 1.020 1.020 0.9800 1.010 58,552 -0.01(-0.98%)
Jul 28, 2014 1.030 1.040 0.9831 1.020 97,168 +0.02(+1.99%)
Jul 25, 2014 1.000 1.040 0.9995 1.000 146,080 -0.02(-1.95%)
Jul 24, 2014 0.9700 1.040 0.9611 1.020 356,664 +0.06(+6.14%)
Jul 23, 2014 0.9300 0.9800 0.9120 0.9610 149,332 +0.02(+2.23%)
Jul 22, 2014 0.9500 0.9800 0.9321 0.9400 189,237 +0.00(+0.00%)
Jul 21, 2014 0.9800 0.9800 0.9299 0.9400 428,431 -0.03(-3.09%)
Jul 18, 2014 0.9300 1.010 0.9102 0.9700 383,932 +0.07(+7.78%)
Jul 17, 2014 0.9100 0.9400 0.8800 0.9000 237,125 -0.01(-1.10%)
Jul 16, 2014 0.8900 0.9200 0.8800 0.9100 288,291 +0.02(+2.26%)
Jul 15, 2014 0.8900 0.9168 0.8550 0.8899 282,937 +0.03(+4.08%)
Jul 14, 2014 0.8800 0.9100 0.8517 0.8550 220,830 -0.03(-3.92%)
Jul 11, 2014 0.8800 0.9100 0.8499 0.8899 221,578 +0.03(+3.49%)
Jul 10, 2014 0.8700 0.8700 0.8351 0.8599 21,926 +0.01(+1.27%)
Jul 09, 2014 0.8900 0.8900 0.8217 0.8491 126,477 -0.02(-2.40%)
Jul 08, 2014 0.8898 0.8898 0.8400 0.8700 71,714 -0.02(-2.23%)
Jul 07, 2014 0.9100 0.9179 0.8751 0.8898 122,201 +0.02(+2.28%)
Jul 03, 2014 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Jul 02, 2014 0.8400 0.8600 0.8200 0.8500 195,897 +0.02(+2.66%)
Jul 01, 2014 0.8200 0.8778 0.8021 0.8280 226,910 +0.04(+4.81%)
Jun 30, 2014 0.8200 0.8464 0.7900 0.7900 178,107 +0.01(+1.28%)
Jun 27, 2014 0.8400 0.8600 0.7800 0.7800 127,687 -0.06(-7.14%)
Jun 26, 2014 0.8550 0.8700 0.8400 0.8400 101,905 -0.01(-1.52%)
Jun 25, 2014 0.8800 0.9000 0.8421 0.8530 209,931 -0.01(-0.81%)
Jun 24, 2014 0.8700 0.9000 0.8500 0.8600 223,472 +0.03(+4.09%)
Jun 23, 2014 0.8599 0.8700 0.8262 0.8262 101,459 +0.01(+0.76%)
Jun 20, 2014 0.8610 0.8800 0.8103 0.8200 292,095 -0.05(-5.75%)
Jun 19, 2014 0.9000 0.9000 0.8600 0.8700 71,283 -0.01(-1.38%)
Jun 18, 2014 0.9175 0.9175 0.8710 0.8822 155,338 -0.03(-2.87%)
Jun 17, 2014 0.8825 0.9180 0.8800 0.9083 122,208 +0.02(+1.78%)
Jun 16, 2014 0.9200 0.9200 0.8848 0.8924 65,432 -0.02(-1.93%)
Jun 13, 2014 0.8900 0.9199 0.8802 0.9100 23,239 +0.01(+1.61%)
Jun 12, 2014 0.9200 0.9200 0.8900 0.8956 102,082 -0.00(-0.38%)
Jun 11, 2014 0.9500 0.9500 0.8800 0.8990 152,885 -0.01(-1.21%)
Jun 10, 2014 0.8912 0.9300 0.8816 0.9100 134,987 +0.00(+0.00%)
Jun 06, 2014 0.8700 0.9178 0.8700 0.9100 96,461 +0.03(+3.41%)
Jun 05, 2014 0.9200 0.9200 0.8535 0.8800 92,716 -0.02(-2.22%)
Jun 04, 2014 0.9003 0.9400 0.8900 0.9000 131,725 -0.02(-2.17%)
Jun 03, 2014 0.8900 0.9400 0.8400 0.9200 204,482 +0.02(+2.21%)
Jun 02, 2014 0.9000 0.9101 0.8403 0.9001 146,103 +0.02(+2.26%)
May 30, 2014 1.050 1.072 0.8700 0.8802 657,759 -0.12(-11.98%)
May 29, 2014 0.8900 1.000 0.8421 1.000 1,258,336 +0.14(+16.28%)
May 28, 2014 0.9000 0.9000 0.8296 0.8600 232,264 +0.01(+1.18%)
May 27, 2014 0.8700 0.9000 0.8320 0.8500 222,141 -0.02(-2.30%)
May 23, 2014 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
May 22, 2014 0.9300 0.9300 0.8970 0.9000 91,210 -0.01(-1.10%)
May 21, 2014 0.9230 0.9700 0.8886 0.9100 188,734 +0.02(+2.25%)
May 20, 2014 0.9100 0.9799 0.8500 0.8900 253,507 +0.02(+2.30%)
May 19, 2014 0.8700 0.9100 0.8672 0.8700 92,895 +0.01(+1.16%)
May 16, 2014 0.8965 0.9000 0.8506 0.8600 67,612 +0.01(+1.18%)
May 15, 2014 0.8500 0.9400 0.8412 0.8500 389,141 +0.02(+1.92%)
May 14, 2014 0.9800 0.9800 0.8320 0.8340 454,725 -0.15(-14.90%)
May 13, 2014 0.9700 1.010 0.9142 0.9800 224,475 -0.02(-2.00%)
May 12, 2014 0.9850 1.040 0.9233 1.000 280,735 -0.02(-1.96%)
May 09, 2014 0.9900 1.020 0.8800 1.020 674,442 +0.15(+16.57%)
May 08, 2014 0.8500 0.9700 0.8400 0.8750 188,722 +0.02(+2.90%)
May 07, 2014 0.9000 0.9300 0.8337 0.8503 144,316 -0.06(-6.56%)
May 06, 2014 0.9500 0.9700 0.8700 0.9100 245,227 -0.06(-6.67%)
May 05, 2014 0.9700 0.9900 0.9550 0.9750 125,481 -0.01(-1.02%)
May 02, 2014 1.010 1.020 0.9500 0.9850 133,629 -0.02(-1.50%)
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.