Quantcast

NovaBay Pharmaceuticals, Inc. Common Stock Historical Stock Prices

NBY 
$2.3
*  
0.10
4.17%
Get NBY Alerts
*Delayed - data as of Jul. 23, 2018 14:11 ET  -  Find a broker to begin trading NBY now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    NBY Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
14:11 N/A 2.30 2.30 2.30 701
07/20/2018 2.4 2.4 2.4 2.4 174
07/19/2018 2.45 2.45 2.35 2.35 782
07/18/2018 2.395 2.45 2.37 2.45 4,227
07/17/2018 2.45 2.45 2.4 2.4352 2,133
07/16/2018 2.3414 2.3414 2.3414 2.3414 1,070
07/13/2018 2.3 2.395 2.3 2.3 2,206
07/12/2018 2.36 2.45 2.305 2.3853 7,032
07/11/2018 2.4 2.4352 2.4 2.4352 13,061
07/10/2018 2.36 2.4 2.3 2.3 6,706
07/09/2018 2.405 2.44 2.4 2.405 4,741
07/06/2018 2.3 2.45 2.295 2.45 2,040
07/05/2018 2.5 2.5 2.5 2.5 860
07/03/2018 2.5 2.52 2.45 2.52 477
07/02/2018 2.5 2.5 2.5 2.5 00
06/29/2018 2.422 2.5 2.422 2.5 1,523
06/28/2018 2.3 2.45 2.3 2.4426 8,201
06/27/2018 2.4156 2.4156 2.41 2.41 1,387
06/26/2018 2.51 2.51 2.35 2.4248 8,435
06/25/2018 2.6 2.64 2.5 2.55 12,786
06/22/2018 2.6 2.6 2.575 2.6 2,916
06/21/2018 2.619 2.65 2.51 2.6 7,377
06/20/2018 2.6 2.625 2.5677 2.625 2,027
06/19/2018 2.65 2.65 2.55 2.55 3,769
06/18/2018 2.65 2.65 2.55 2.65 2,031
06/15/2018 2.51 2.6252 2.51 2.6 4,484
06/14/2018 2.6272 2.6272 2.5 2.6 2,091
06/13/2018 2.5 2.6 2.5 2.6 13,159
06/12/2018 2.7 2.7 2.5 2.532 12,073
06/11/2018 3.05 3.745 2.25 2.7 183,542
06/08/2018 2.3 2.85 2.275 2.8 101,372
06/07/2018 2.2 2.3 2.2 2.3 3,683
06/06/2018 2.25 2.25 2.05 2.2 24,939
06/05/2018 2.25 2.3 2.2 2.25 9,748
06/04/2018 2.3 2.34 2.25 2.3 12,243
06/01/2018 2.25 2.3 2.1918 2.3 21,543
05/31/2018 2.4 2.4 2 2.2 20,214
05/30/2018 2.5791 2.5791 2.4 2.4 4,272
05/29/2018 2.6 2.6 2.55 2.5849 10,501
05/25/2018 2.54 2.55 2.5 2.55 1,734
05/24/2018 2.5 2.5775 2.5 2.53 3,335
05/23/2018 2.895 2.9 2.45 2.45 26,175
05/22/2018 3.025 3.0287 2.8 2.87 11,904
05/21/2018 2.95 3.05 2.8899 3.05 3,942
05/18/2018 2.9 2.95 2.85 2.85 11,330
05/17/2018 2.95 2.95 2.85 2.85 6,805
05/16/2018 3 3 2.95 2.95 3,556
05/15/2018 3 3.05 2.9672 2.9672 8,209
05/14/2018 3.05 3.05 2.9705 2.9705 6,535
05/11/2018 2.95 3.05 2.95 3.05 7,180
05/10/2018 2.95 3.1 2.95 3 19,601
05/09/2018 2.95 2.9915 2.925 2.925 3,814
05/08/2018 3 3.05 2.988 3.045 7,804
05/07/2018 3 3 3 3 1,968
05/04/2018 3.0613 3.125 2.95 3.09 11,509
05/03/2018 3.1 3.1153 3.1 3.1153 284
05/02/2018 3.05 3.1 3.05 3.1 1,199
05/01/2018 3.11 3.15 3.05 3.1 1,830
04/30/2018 3.25 3.3 3.15 3.195 3,667
04/27/2018 3.35 3.35 3.3 3.3 3,217
04/26/2018 3.2802 3.4 3.2653 3.3 7,021
04/25/2018 3.305 3.305 3.25 3.25 5,140
04/24/2018 3.332 3.35 3.31 3.35 1,880
04/23/2018 3.35 3.35 3.31 3.31 1,394
04/20/2018 3.34 3.34 3.334 3.334 1,532
*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