NOVABAY PHARMACEUTICALS, Inc. (NY: NBY)
0.3600 USD  -0.0287 (-7.38%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.4100 0.4200 0.3600 0.3600 192,888 -0.03(-7.38%)
Aug 27, 2015 0.4070 0.4070 0.3112 0.3887 213,765 -0.01(-2.83%)
Aug 26, 2015 0.3980 0.4100 0.3601 0.4000 124,064 +0.00(+0.50%)
Aug 25, 2015 0.3950 0.4000 0.2228 0.3980 891,295 +0.01(+2.84%)
Aug 24, 2015 0.1700 0.4300 0.1700 0.3870 954,343 -0.01(-2.03%)
Aug 21, 2015 0.4000 0.4201 0.3800 0.3950 724,940 -0.02(-4.61%)
Aug 20, 2015 0.4901 0.4200 0.4141 552,904 -0.08(-15.52%)
Aug 19, 2015 0.5340 0.5400 0.4900 0.4902 205,308 -0.04(-7.84%)
Aug 18, 2015 0.5070 0.5338 0.5010 0.5319 93,981 +0.03(+6.00%)
Aug 17, 2015 0.5570 0.5570 0.5000 0.5018 434,908 -0.06(-9.91%)
Aug 14, 2015 0.5900 0.6000 0.5500 0.5570 264,846 -0.03(-4.79%)
Aug 13, 2015 0.5756 0.5850 0.5700 0.5850 65,180 +0.01(+0.86%)
Aug 12, 2015 0.5790 0.5850 0.5750 0.5800 102,118 +0.00(+0.00%)
Aug 11, 2015 0.5700 0.5850 0.5515 0.5800 173,917 +0.02(+4.50%)
Aug 10, 2015 0.5600 0.5603 0.5512 0.5550 144,606 -0.00(-0.18%)
Aug 07, 2015 0.5719 0.5800 0.5560 0.5560 61,008 -0.01(-2.46%)
Aug 06, 2015 0.5740 0.6000 0.5700 0.5700 65,899 -0.01(-1.72%)
Aug 05, 2015 0.6000 0.6000 0.5703 0.5800 51,049 +0.01(+1.75%)
Aug 04, 2015 0.5810 0.5998 0.5700 0.5700 61,224 -0.02(-3.39%)
Aug 03, 2015 0.5801 0.5900 0.5700 0.5900 145,971 +0.01(+1.67%)
Jul 31, 2015 0.6000 0.6002 0.5800 0.5803 51,854 -0.01(-1.64%)
Jul 30, 2015 0.5820 0.6000 0.5820 0.5900 71,113 -0.00(-0.42%)
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%)
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.