NOVABAY PHARMACEUTICALS, Inc. (NY: NBY)
0.5925 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 0.5900 0.5970 0.5800 0.5925 62,957 -0.01(-1.25%)
Jul 28, 2015 0.6000 0.6180 0.5900 0.6000 75,981 +0.01(+1.66%)
Jul 27, 2015 0.6060 0.6060 0.5751 0.5902 127,742 -0.01(-2.28%)
Jul 24, 2015 0.6490 0.6490 0.6000 0.6040 122,316 -0.05(-7.08%)
Jul 23, 2015 0.6500 0.6500 0.6140 0.6500 71,081 +0.00(+0.32%)
Jul 22, 2015 0.6320 0.6700 0.6100 0.6479 96,397 +0.02(+2.84%)
Jul 21, 2015 0.5700 0.6357 0.5700 0.6300 64,611 +0.03(+5.00%)
Jul 20, 2015 0.6550 0.6777 0.5926 0.6000 218,835 -0.06(-8.40%)
Jul 17, 2015 0.6200 0.6550 0.6002 0.6550 138,874 +0.04(+5.65%)
Jul 16, 2015 0.6150 0.6200 0.5912 0.6200 121,101 +0.01(+0.81%)
Jul 15, 2015 0.6105 0.6400 0.5860 0.6150 182,892 -0.01(-0.81%)
Jul 14, 2015 0.6190 0.6200 0.5860 0.6200 86,825 +0.00(+0.00%)
Jul 13, 2015 0.5806 0.6200 0.5806 0.6200 75,674 +0.00(+0.00%)
Jul 10, 2015 0.6094 0.6200 0.5800 0.6200 72,462 +0.01(+1.64%)
Jul 09, 2015 0.5890 0.6290 0.5804 0.6100 151,052 +0.04(+7.02%)
Jul 08, 2015 0.5900 0.6200 0.5700 0.5700 101,566 -0.01(-1.72%)
Jul 07, 2015 0.6320 0.6320 0.5523 0.5800 619,128 -0.06(-9.38%)
Jul 06, 2015 0.6501 0.6700 0.6100 0.6400 212,742 -0.01(-1.55%)
Jul 02, 2015 0.6501 0.6501 0.6501 0 +0.02(+3.19%)
Jul 01, 2015 0.6200 0.6493 0.6200 0.6300 40,828 +0.01(+1.61%)
Jun 30, 2015 0.6360 0.6400 0.6200 0.6200 97,119 -0.02(-2.36%)
Jun 29, 2015 0.6500 0.6600 0.6251 0.6350 222,195 -0.02(-3.61%)
Jun 26, 2015 0.6900 0.6935 0.6497 0.6588 368,543 -0.04(-6.22%)
Jun 25, 2015 0.6720 0.7061 0.6505 0.7025 365,093 +0.03(+4.85%)
Jun 24, 2015 0.6670 0.6800 0.6500 0.6700 230,329 +0.01(+1.52%)
Jun 23, 2015 0.6801 0.7000 0.6535 0.6600 275,865 -0.02(-3.23%)
Jun 22, 2015 0.6700 0.7200 0.6700 0.6820 158,861 +0.02(+2.56%)
Jun 19, 2015 0.7160 0.7258 0.6650 0.6650 200,450 -0.05(-7.64%)
Jun 18, 2015 0.7160 0.7400 0.7160 0.7200 131,825 +0.00(+0.00%)
Jun 17, 2015 0.7000 0.7503 0.6630 0.7200 287,957 +0.07(+10.77%)
Jun 16, 2015 0.7400 0.7450 0.6500 0.6500 575,325 -0.08(-11.00%)
Jun 15, 2015 0.7850 0.7868 0.7302 0.7303 263,235 -0.06(-7.37%)
Jun 12, 2015 0.7793 0.7998 0.7500 0.7884 151,899 -0.02(-2.67%)
Jun 11, 2015 0.8200 0.8200 0.7220 0.8100 298,337 +0.02(+2.53%)
Jun 10, 2015 0.8500 0.8500 0.7515 0.7900 645,930 -0.07(-8.14%)
Jun 09, 2015 0.9000 0.9000 0.8400 0.8600 359,668 -0.02(-1.76%)
Jun 08, 2015 0.9100 0.9100 0.8300 0.8754 328,628 +0.00(+0.23%)
Jun 05, 2015 0.9179 0.8117 0.8734 723,957 -0.02(-1.87%)
Jun 04, 2015 0.9500 1.050 0.8600 0.8900 4,908,174 +0.06(+7.23%)
Jun 03, 2015 0.8400 0.8750 0.8066 0.8300 221,423 +0.02(+2.47%)
Jun 02, 2015 0.8600 0.8600 0.7902 0.8100 652,017 -0.04(-4.69%)
Jun 01, 2015 0.7800 0.8499 0.7800 0.8499 550,692 +0.07(+9.66%)
May 29, 2015 0.7800 0.8000 0.7700 0.7750 323,558 -0.01(-0.64%)
May 28, 2015 0.7600 0.7936 0.7398 0.7800 670,671 +0.04(+6.06%)
May 27, 2015 0.6920 0.7600 0.6830 0.7354 1,008,485 +0.04(+5.36%)
May 26, 2015 0.7212 0.7212 0.6500 0.6980 243,484 -0.00(-0.29%)
May 22, 2015 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
May 21, 2015 0.6400 0.6900 0.6202 0.6900 305,806 +0.05(+7.81%)
May 20, 2015 0.6050 0.6400 0.6050 0.6400 286,978 +0.03(+4.92%)
May 19, 2015 0.6350 0.6400 0.6000 0.6100 177,849 -0.02(-3.16%)
May 18, 2015 0.6400 0.6400 0.6211 0.6299 160,874 +0.01(+1.60%)
May 15, 2015 0.6150 0.6379 0.6101 0.6200 287,616 +0.02(+3.33%)
May 14, 2015 0.6300 0.6300 0.5774 0.6000 725,558 +0.04(+7.64%)
May 13, 2015 0.5618 0.5889 0.5550 0.5574 113,830 -0.01(-1.35%)
May 12, 2015 0.6000 0.6000 0.5500 0.5650 108,473 -0.02(-2.59%)
May 11, 2015 0.5600 0.6145 0.5300 0.5800 216,214 +0.02(+4.09%)
May 08, 2015 0.6200 0.6200 0.5112 0.5572 401,951 -0.01(-2.25%)
May 07, 2015 0.6400 0.6405 0.5535 0.5700 613,270 -0.05(-8.06%)
May 06, 2015 0.6200 0.6650 0.5551 0.6200 1,428,611 +0.01(+0.81%)
May 05, 2015 0.6115 0.6201 0.5950 0.6150 175,096 -0.02(-2.44%)
May 04, 2015 0.6318 0.6500 0.6000 0.6304 490,051 -0.02(-2.79%)
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.