Quantcast

NovaBay Pharmaceuticals, Inc. Common Stock Historical Stock Prices

NBY 
$1.2
*  
0.05
4%
Get NBY Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading NBY now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    NBY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.22 1.25 1.07 1.20 22,440
12/07/2018 1.2 1.25 1.07 1.2 22,440
12/06/2018 1.1605 1.6485 1.15 1.25 232,702
12/04/2018 1.14 1.17 1.1301 1.17 5,096
12/03/2018 1.28 1.28 1.1 1.13 7,219
11/30/2018 1.3 1.3 1.15 1.26 4,486
11/29/2018 1.2022 1.24 1.1658 1.24 2,354
11/28/2018 1.22 1.24 1.1303 1.2399 5,207
11/27/2018 1.14 1.21 1.14 1.21 3,043
11/26/2018 1.16 1.2877 1.16 1.1981 3,731
11/23/2018 1.0769 1.2053 1.0705 1.2053 2,101
11/21/2018 1.18 1.25 1.14 1.14 6,880
11/20/2018 1.14 1.1877 1.14 1.1877 3,311
11/19/2018 1.1533 1.1958 1.1533 1.167 3,120
11/16/2018 1.19 1.2 1.1376 1.15 8,719
11/15/2018 1.14 1.18 1.14 1.179 3,903
11/14/2018 1.1 1.17 1.06 1.105 12,829
11/13/2018 1.03 1.2 1.03 1.1 12,188
11/12/2018 1.1345 1.18 1.02 1.02 9,112
11/09/2018 1.1627 1.1627 1.12 1.1228 3,739
11/08/2018 1.144 1.22 1.14 1.21 19,274
11/07/2018 1.15 1.15 1.1 1.11 2,281
11/06/2018 1.13 1.14 0.9659 1.1 26,576
11/05/2018 1.245 1.28 1.1 1.12 34,983
11/02/2018 1.25 1.2899 1.22 1.22 5,566
11/01/2018 1.354 1.36 1.25 1.34 10,321
10/31/2018 1.35 1.39 1.201 1.39 8,593
10/30/2018 1.42 1.5999 1.2 1.2855 78,015
10/29/2018 1.44 1.4599 1.38 1.41 22,719
10/26/2018 1.456 1.46 1.44 1.44 762
10/25/2018 1.43 1.4548 1.43 1.44 1,999
10/24/2018 1.42 1.44 1.4191 1.44 635
10/23/2018 1.48 1.48 1.4 1.42 3,880
10/22/2018 1.56 1.59 1.45 1.46 7,735
10/19/2018 1.56 1.56 1.51 1.55 3,748
10/18/2018 1.6 1.6 1.51 1.55 2,766
10/17/2018 1.58 1.6 1.53 1.6 5,354
10/16/2018 1.66 1.67 1.5604 1.565 10,174
10/15/2018 1.75 1.8 1.6 1.66 39,967
10/12/2018 1.56 1.74 1.55 1.74 28,577
10/11/2018 1.45 1.55 1.45 1.55 8,229
10/10/2018 1.46 1.49 1.46 1.46 7,752
10/09/2018 1.48 1.5 1.45 1.45 2,868
10/08/2018 1.48 1.52 1.47 1.47 3,601
10/05/2018 1.56 1.56 1.43 1.5 19,282
10/04/2018 1.74 1.81 1.55 1.55 9,998
10/03/2018 1.79 1.79 1.7004 1.73 15,496
10/02/2018 1.73 1.78 1.7034 1.78 3,134
10/01/2018 1.85 1.85 1.7 1.71 28,833
09/28/2018 1.9 1.9 1.755 1.9 7,861
09/27/2018 2 2 1.85 1.8688 9,069
09/26/2018 2.1 2.1 1.85 1.995 26,122
09/25/2018 2.15 2.15 1.96 2.06 21,992
09/24/2018 2.1 2.4 1.85 2.2 89,837
09/21/2018 1.45 2 1.35 2 324,241
09/20/2018 1.45 1.45 1.3 1.4 3,463
09/19/2018 1.4 1.45 1.36 1.4 12,834
09/18/2018 1.3 1.45 1.3 1.35 11,077
09/17/2018 1.3 1.4 1.3 1.35 11,109
09/14/2018 1.4 1.5 1.35 1.35 9,488
09/13/2018 1.4 1.4373 1.35 1.35 17,937
09/12/2018 1.495 1.6 1.355 1.39 46,511
09/11/2018 1.3 1.55 1.3 1.395 71,044
09/10/2018 1.4 1.4 1.25 1.3 27,063
09/07/2018 1.5 1.5 1.455 1.469 12,457
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio