ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NovaBay Pharmaceuticals, Inc. Common Stock (NY:NBY)

19.16 +9.70 (+102.54%)
Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 9.870 19.95 9.690 19.16 10,705,326 +9.70(+102.54%)
Jan 08, 2026 10.32 11.49 8.190 9.460 1,313,872 -1.18(-11.09%)
Jan 07, 2026 7.390 11.14 7.190 10.64 3,363,659 +3.25(+43.98%)
Jan 06, 2026 6.700 7.390 6.110 7.390 660,933 +0.64(+9.48%)
Jan 05, 2026 5.820 7.300 5.500 6.750 938,362 +0.88(+14.99%)
Jan 02, 2026 5.550 6.299 5.470 5.870 452,743 +0.23(+4.08%)
Dec 31, 2025 6.010 6.100 5.210 5.640 785,153 -0.56(-9.03%)
Dec 30, 2025 4.690 6.500 4.410 6.200 2,174,461 +1.34(+27.57%)
Dec 29, 2025 4.750 4.940 4.310 4.860 422,560 +0.01(+0.21%)
Dec 26, 2025 4.700 4.870 4.550 4.850 244,160 +0.10(+2.11%)
Dec 24, 2025 4.460 5.060 4.390 4.750 442,510 +0.18(+3.94%)
Dec 23, 2025 5.120 5.240 4.370 4.570 1,110,998 -0.86(-15.84%)
Dec 22, 2025 5.360 6.230 4.965 5.430 2,384,566 +0.13(+2.45%)
Dec 19, 2025 3.100 6.470 3.100 5.300 30,982,834 +2.35(+79.66%)
Dec 18, 2025 3.510 4.180 2.920 2.950 1,224,851 -0.55(-15.71%)
Dec 17, 2025 3.180 3.660 3.100 3.500 894,847 +0.34(+10.76%)
Dec 16, 2025 2.720 3.210 2.660 3.160 811,628 +0.45(+16.61%)
Dec 15, 2025 2.760 3.200 2.700 2.710 807,936 -0.09(-3.21%)
Dec 12, 2025 2.630 3.000 2.550 2.800 814,488 -0.01(-0.36%)
Dec 11, 2025 2.130 2.950 2.000 2.810 1,693,315 +0.39(+16.12%)
Dec 10, 2025 1.710 2.485 1.630 2.420 1,747,235 +0.61(+33.70%)
Dec 09, 2025 1.440 1.870 1.400 1.810 821,146 +0.26(+16.77%)
Dec 08, 2025 1.200 1.750 1.190 1.550 2,668,123 +0.34(+28.10%)
Dec 05, 2025 1.060 1.220 1.060 1.210 352,420 +0.12(+11.01%)
Dec 04, 2025 1.070 1.090 1.010 1.090 47,063 +0.03(+2.83%)
Dec 03, 2025 1.010 1.070 1.001 1.060 43,704 +0.04(+3.92%)
Dec 02, 2025 1.080 1.110 1.020 1.020 64,800 -0.07(-6.42%)
Dec 01, 2025 1.080 1.100 1.030 1.090 61,035 +0.00(+0.00%)
Nov 28, 2025 1.020 1.090 1.000 1.090 88,912 +0.07(+6.86%)
Nov 26, 2025 0.9400 1.040 0.9200 1.020 136,079 +0.08(+8.50%)
Nov 25, 2025 0.9625 0.9800 0.9200 0.9401 61,576 +0.03(+3.31%)
Nov 24, 2025 0.8741 0.9945 0.8700 0.9100 121,168 +0.05(+5.59%)
Nov 21, 2025 0.9603 1.000 0.8555 0.8618 156,775 -0.13(-12.95%)
Nov 20, 2025 1.020 1.080 0.9821 0.9900 117,725 -0.01(-1.00%)
Nov 19, 2025 1.090 1.090 0.9600 1.000 140,708 -0.08(-7.41%)
Nov 18, 2025 1.070 1.090 1.040 1.080 100,090 -0.01(-0.92%)
Nov 17, 2025 1.000 1.090 0.9951 1.090 228,589 +0.06(+5.83%)
Nov 14, 2025 1.050 1.090 1.010 1.030 74,831 -0.07(-6.36%)
Nov 13, 2025 1.030 1.100 1.000 1.100 255,995 +0.02(+1.85%)
Nov 12, 2025 1.070 1.110 1.054 1.080 143,590 +0.01(+0.93%)
Nov 11, 2025 1.070 1.090 1.030 1.070 199,368 -0.01(-0.93%)
Nov 10, 2025 1.080 1.090 1.000 1.080 84,517 +0.02(+1.89%)
Nov 07, 2025 1.080 1.080 0.9801 1.060 165,037 -0.01(-0.93%)
Nov 06, 2025 1.100 1.100 1.060 1.070 63,837 -0.04(-3.60%)
Nov 05, 2025 1.100 1.110 1.080 1.110 115,857 +0.01(+0.91%)
Nov 04, 2025 1.080 1.140 1.070 1.100 117,232 +0.01(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.