NOVABAY PHARMACEUTICALS, Inc. (NY: NBY)
0.7600 USD  +0.0140 (+1.88%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2014 0.7300 0.7750 0.7300 0.7600 237,928 +0.01(+1.88%)
Sep 16, 2014 0.7800 0.7999 0.7200 0.7460 643,829 -0.05(-6.75%)
Sep 15, 2014 0.8300 0.8499 0.8000 0.8000 129,955 -0.03(-3.61%)
Sep 12, 2014 0.9000 0.9000 0.8300 0.8300 118,212 -0.04(-4.60%)
Sep 11, 2014 0.8516 0.9300 0.8516 0.8700 124,705 +0.00(+0.00%)
Sep 10, 2014 0.9500 0.9879 0.8700 0.8700 248,563 -0.08(-8.42%)
Sep 09, 2014 0.8900 1.000 0.8400 0.9500 650,901 +0.06(+6.74%)
Sep 08, 2014 0.9000 0.9000 0.8600 0.8900 286,971 +0.02(+2.71%)
Sep 05, 2014 0.8500 0.8797 0.8300 0.8665 320,460 +0.04(+4.39%)
Sep 04, 2014 0.7990 0.8500 0.7900 0.8301 458,799 +0.03(+3.76%)
Sep 03, 2014 0.8700 0.7700 0.8000 605,344 +0.04(+5.26%)
Sep 02, 2014 0.7700 0.7790 0.7501 0.7600 252,256 -0.03(-4.04%)
Aug 29, 2014 0.7920 0.7920 0.7920 0 +0.01(+1.54%)
Aug 28, 2014 0.7700 0.7880 0.7631 0.7800 234,599 +0.01(+1.30%)
Aug 27, 2014 0.7747 0.8093 0.7620 0.7700 165,990 +0.00(+0.00%)
Aug 26, 2014 0.7800 0.7845 0.7700 0.7700 260,113 -0.03(-3.75%)
Aug 25, 2014 0.7500 0.8500 0.7500 0.8000 724,415 +0.06(+8.11%)
Aug 22, 2014 0.7700 0.7700 0.7353 0.7400 603,331 -0.04(-5.16%)
Aug 21, 2014 0.8001 0.8100 0.7610 0.7803 674,218 -0.03(-3.67%)
Aug 20, 2014 0.7899 0.8900 0.6900 0.8100 3,266,810 -0.44(-35.20%)
Aug 19, 2014 1.280 1.280 1.180 1.250 885,343 +0.00(+0.00%)
Aug 18, 2014 1.150 1.300 1.150 1.250 2,161,613 +0.22(+21.36%)
Aug 15, 2014 1.030 1.047 1.010 1.030 57,656 +0.01(+0.98%)
Aug 14, 2014 1.070 1.090 1.005 1.020 574,454 -0.04(-4.03%)
Aug 13, 2014 1.010 1.050 1.010 1.063 281,355 +0.04(+4.20%)
Aug 12, 2014 1.000 1.030 1.000 1.020 258,483 +0.02(+2.00%)
Aug 11, 2014 0.9900 1.010 0.9516 1.000 140,614 +0.02(+2.50%)
Aug 08, 2014 0.9700 0.9878 0.9300 0.9756 115,930 +0.01(+0.58%)
Aug 07, 2014 0.9616 0.9899 0.9520 0.9700 63,338 +0.00(+0.00%)
Aug 06, 2014 1.000 1.000 0.9518 0.9700 120,084 -0.03(-3.00%)
Aug 05, 2014 0.9500 1.000 0.9216 1.000 111,186 +0.06(+6.38%)
Aug 04, 2014 0.9800 1.010 0.9200 0.9400 199,892 -0.05(-4.81%)
Aug 01, 2014 1.000 1.020 0.9800 0.9875 128,419 -0.03(-3.19%)
Jul 31, 2014 0.9600 1.050 0.9574 1.020 237,530 +0.08(+8.51%)
Jul 30, 2014 1.020 1.020 0.9216 0.9400 332,705 -0.07(-6.93%)
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%)
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.