NOVABAY PHARMACEUTICALS, Inc. (NY: NBY)
0.7354 USD  +0.0374 (+5.36%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 0.6500 0.6500 0.6328 0.6485 228,200 +0.02(+2.94%)
Apr 30, 2015 0.6700 0.6800 0.6300 0.6300 363,416 -0.01(-1.56%)
Apr 29, 2015 0.6300 0.6592 0.6300 0.6400 475,594 +0.01(+1.43%)
Apr 28, 2015 0.6500 0.6500 0.6300 0.6310 377,180 -0.02(-2.59%)
Apr 27, 2015 0.6216 0.6600 0.6215 0.6478 270,691 +0.02(+3.63%)
Apr 24, 2015 0.6500 0.6600 0.6200 0.6251 209,157 -0.00(-0.78%)
Apr 23, 2015 0.6600 0.6688 0.6300 0.6300 452,139 -0.03(-4.55%)
Apr 22, 2015 0.6660 0.6801 0.6215 0.6600 791,701 -0.01(-0.83%)
Apr 21, 2015 0.7750 0.7900 0.6037 0.6655 2,189,027 -0.20(-23.33%)
Apr 20, 2015 0.8900 0.8900 0.8200 0.8680 137,163 +0.03(+3.33%)
Apr 17, 2015 0.8000 0.8720 0.7900 0.8400 157,554 +0.01(+1.20%)
Apr 16, 2015 0.8231 0.8400 0.7810 0.8300 280,312 +0.00(+0.00%)
Apr 15, 2015 0.8600 0.8800 0.8151 0.8300 175,578 -0.07(-7.78%)
Apr 14, 2015 0.9100 0.9100 0.8000 0.9000 278,368 -0.01(-1.10%)
Apr 13, 2015 0.9000 0.9100 0.8470 0.9100 111,699 +0.05(+5.81%)
Apr 10, 2015 0.8700 0.8900 0.8500 0.8600 293,009 -0.02(-2.27%)
Apr 09, 2015 0.8722 0.8800 0.8504 0.8800 73,670 +0.02(+2.03%)
Apr 08, 2015 0.8201 0.8700 0.8201 0.8625 137,737 +0.01(+0.64%)
Apr 07, 2015 0.8700 0.8700 0.8100 0.8570 203,506 +0.02(+2.94%)
Apr 06, 2015 0.8100 0.9686 0.8100 0.8325 804,654 -0.03(-3.76%)
Apr 02, 2015 0.8650 0.8650 0.8650 0 +0.13(+18.46%)
Apr 01, 2015 0.7100 0.7680 0.6750 0.7302 519,487 +0.04(+5.83%)
Mar 31, 2015 0.6800 0.7330 0.6800 0.6900 170,445 -0.02(-2.27%)
Mar 30, 2015 0.6800 0.7100 0.6626 0.7060 284,619 +0.04(+5.37%)
Mar 27, 2015 0.6900 0.7099 0.6500 0.6700 345,337 -0.04(-5.63%)
Mar 26, 2015 0.7300 0.7301 0.6700 0.7100 298,453 +0.00(+0.00%)
Mar 25, 2015 0.7200 0.7489 0.6970 0.7100 562,382 -0.01(-1.39%)
Mar 24, 2015 0.6500 0.7493 0.6500 0.7200 958,832 +0.06(+9.09%)
Mar 23, 2015 0.6050 0.6600 0.6050 0.6600 346,861 +0.05(+7.49%)
Mar 20, 2015 0.6112 0.6480 0.6100 0.6140 229,828 -0.01(-1.76%)
Mar 19, 2015 0.6200 0.6640 0.6016 0.6250 662,733 +0.00(+0.64%)
Mar 18, 2015 0.6700 0.6700 0.5953 0.6210 515,598 -0.01(-1.43%)
Mar 17, 2015 0.5790 0.6495 0.5600 0.6300 1,604,096 +0.10(+19.09%)
Mar 16, 2015 0.5000 0.5496 0.5000 0.5290 745,455 +0.02(+3.71%)
Mar 13, 2015 0.5200 0.5200 0.4916 0.5101 231,433 +0.00(+0.02%)
Mar 12, 2015 0.5100 0.5200 0.4900 0.5100 112,016 -0.00(-0.08%)
Mar 11, 2015 0.5100 0.5400 0.4901 0.5104 93,946 +0.02(+3.11%)
Mar 10, 2015 0.5000 0.5000 0.4900 0.4950 172,451 +0.01(+1.02%)
Mar 09, 2015 0.5300 0.5300 0.4900 0.4900 447,659 -0.04(-6.86%)
Mar 06, 2015 0.5400 0.5500 0.4938 0.5261 497,205 +0.02(+3.14%)
Mar 05, 2015 0.5000 0.5496 0.4950 0.5101 499,181 +0.01(+2.02%)
Mar 04, 2015 0.5900 0.4902 0.5000 924,898 -0.09(-15.25%)
Mar 03, 2015 0.6200 0.6200 0.5540 0.5900 81,605 -0.01(-1.67%)
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.