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)

1.350 -0.150 (-10.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 1.440 1.497 1.330 1.350 254,795 -0.15(-10.00%)
Mar 27, 2026 1.530 1.600 1.420 1.500 227,169 -0.03(-1.96%)
Mar 26, 2026 1.430 1.700 1.430 1.530 363,716 +0.11(+7.75%)
Mar 25, 2026 1.630 1.650 1.400 1.420 387,271 -0.08(-5.33%)
Mar 24, 2026 1.400 1.750 1.267 1.500 1,212,345 +0.12(+8.70%)
Mar 23, 2026 1.190 1.490 1.130 1.380 1,064,853 +0.22(+18.97%)
Mar 20, 2026 1.220 1.250 1.160 1.160 132,575 -0.06(-4.92%)
Mar 19, 2026 1.250 1.280 1.150 1.220 250,135 -0.06(-4.69%)
Mar 18, 2026 1.300 1.360 1.260 1.280 224,269 -0.08(-5.88%)
Mar 17, 2026 1.430 1.460 1.264 1.360 447,734 -0.09(-6.21%)
Mar 16, 2026 1.230 1.850 1.220 1.450 5,581,340 +0.24(+19.83%)
Mar 13, 2026 1.240 1.280 1.140 1.210 186,818 -0.06(-4.72%)
Mar 12, 2026 1.250 1.300 1.190 1.270 218,150 +0.00(+0.00%)
Mar 11, 2026 1.240 1.360 1.200 1.270 242,600 +0.01(+0.79%)
Mar 10, 2026 1.220 1.300 1.142 1.260 321,364 +0.02(+1.61%)
Mar 09, 2026 1.380 1.380 1.110 1.240 514,038 -0.15(-10.79%)
Mar 06, 2026 1.500 1.600 1.350 1.390 1,296,918 -0.09(-6.08%)
Mar 05, 2026 1.460 1.510 1.410 1.480 153,433 +0.02(+1.37%)
Mar 04, 2026 1.530 1.540 1.380 1.460 203,022 -0.02(-1.35%)
Mar 03, 2026 1.430 1.583 1.360 1.480 272,517 +0.05(+3.50%)
Mar 02, 2026 1.350 1.699 1.290 1.430 462,492 -0.01(-0.69%)
Feb 27, 2026 1.510 1.515 1.390 1.440 261,512 -0.09(-5.88%)
Feb 26, 2026 1.500 1.690 1.420 1.530 393,955 -0.02(-1.29%)
Feb 25, 2026 1.680 1.700 1.500 1.550 504,015 -0.10(-6.06%)
Feb 24, 2026 2.100 2.133 1.550 1.650 1,090,921 -0.45(-21.43%)
Feb 23, 2026 2.800 2.800 1.950 2.100 890,508 -0.91(-30.14%)
Feb 20, 2026 2.800 3.750 2.531 3.006 1,592,381 +0.46(+17.88%)
Feb 19, 2026 2.350 2.944 2.325 2.550 600,396 +0.38(+17.46%)
Feb 18, 2026 2.700 2.734 2.171 2.171 276,044 -0.53(-19.59%)
Feb 17, 2026 2.634 2.950 2.625 2.700 282,960 +0.08(+3.05%)
Feb 13, 2026 3.050 3.611 2.557 2.620 405,981 -0.28(-9.81%)
Feb 12, 2026 3.354 3.599 2.903 2.905 201,184 -0.41(-12.24%)
Feb 11, 2026 3.560 3.562 3.292 3.310 169,729 -0.19(-5.44%)
Feb 10, 2026 3.600 4.046 3.501 3.501 359,798 -0.19(-5.05%)
Feb 09, 2026 4.350 4.750 3.685 3.687 562,977 -0.11(-3.00%)
Feb 06, 2026 3.950 4.700 3.800 3.800 354,558 +0.04(+1.10%)
Feb 05, 2026 4.705 5.298 3.759 3.759 338,051 -0.99(-20.86%)
Feb 04, 2026 6.000 6.000 4.625 4.750 402,912 -1.05(-18.10%)
Feb 03, 2026 8.350 8.650 5.700 5.800 376,980 -2.75(-32.16%)
Feb 02, 2026 9.250 9.399 8.350 8.550 197,510 -0.75(-8.06%)
Jan 30, 2026 9.250 10.65 8.800 9.300 272,604 +0.05(+0.54%)
Jan 29, 2026 9.950 10.00 8.950 9.250 295,500 -0.75(-7.50%)
Jan 28, 2026 10.75 12.40 9.100 10.00 570,051 -1.85(-15.61%)
Jan 27, 2026 15.00 15.00 9.000 11.85 934,476 -3.90(-24.76%)
Jan 26, 2026 23.15 23.30 15.50 15.75 409,906 -7.80(-33.12%)
Jan 23, 2026 26.35 26.35 23.20 23.55 211,135 -3.85(-14.05%)
Jan 22, 2026 29.40 29.95 25.50 27.40 255,050 -1.95(-6.64%)
Jan 21, 2026 31.50 31.75 27.55 29.35 408,998 -3.15(-9.69%)
Jan 20, 2026 54.95 55.55 31.50 32.50 680,150 -41.35(-55.99%)
Jan 16, 2026 61.50 92.00 58.58 73.85 557,148 +10.40(+16.39%)
Jan 15, 2026 62.00 73.70 62.00 63.45 203,584 -0.20(-0.31%)
Jan 14, 2026 59.60 65.00 54.50 63.65 179,987 -1.55(-2.38%)
Jan 13, 2026 63.95 65.20 52.10 65.20 282,697 -2.05(-3.05%)
Jan 12, 2026 86.60 86.94 60.65 67.25 599,745 -28.55(-29.80%)
Jan 09, 2026 49.35 99.75 48.45 95.80 2,141,065 +48.50(+102.54%)
Jan 08, 2026 51.60 57.43 40.95 47.30 262,774 -5.90(-11.09%)
Jan 07, 2026 36.95 55.70 35.95 53.20 672,731 +16.25(+43.98%)
Jan 06, 2026 33.50 36.95 30.55 36.95 132,186 +3.20(+9.48%)
Jan 05, 2026 29.10 36.50 27.50 33.75 187,672 +4.40(+14.99%)
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.