NovaBay Pharmaceuticals I... (NBY)
0.53
-0.03 (-5.74%)
At close: Apr 04, 2025, 11:03 AM
NovaBay Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | -0.01 | -1.75% | 45,591 |
| Apr 2, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | -0.02 | -3.39% | 32,437 |
| Apr 1, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.01 | 1.72% | 112,710 |
| Mar 31, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | -0.03 | -4.92% | 106,486 |
| Mar 28, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.00 | 0.00% | 150,100 |
| Mar 27, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.00 | 0.00% | 52,100 |
| Mar 26, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.00 | 0.00% | 35,118 |
| Mar 25, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | -0.01 | -1.61% | 55,900 |
| Mar 24, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | -0.03 | -4.62% | 19,733 |
| Mar 21, 2025 | 0.62 | 0.65 | 0.60 | 0.65 | 0.03 | 4.84% | 13,221 |
| Mar 20, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.02 | 3.33% | 26,237 |
| Mar 19, 2025 | 0.63 | 0.67 | 0.60 | 0.60 | -0.03 | -4.76% | 22,800 |
| Mar 18, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | -0.01 | -1.56% | 80,900 |
| Mar 17, 2025 | 0.66 | 0.67 | 0.63 | 0.64 | 0.01 | 1.59% | 30,329 |
| Mar 14, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | -0.01 | -1.56% | 38,100 |
| Mar 13, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.00 | 0.00% | 7,237 |
| Mar 12, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.05 | 8.47% | 37,826 |
| Mar 11, 2025 | 0.58 | 0.62 | 0.58 | 0.59 | 0.01 | 1.72% | 39,300 |
| Mar 10, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | -0.02 | -3.33% | 69,900 |
| Mar 7, 2025 | 0.56 | 0.61 | 0.55 | 0.60 | 0.01 | 1.69% | 59,600 |
| Mar 6, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.01 | 1.72% | 20,700 |
| Mar 5, 2025 | 0.60 | 0.63 | 0.58 | 0.58 | -0.05 | -7.94% | 119,713 |
| Mar 4, 2025 | 0.58 | 0.63 | 0.57 | 0.63 | 0.05 | 8.62% | 117,017 |
| Mar 3, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | -0.02 | -3.33% | 35,619 |
| Feb 28, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | -0.01 | -1.64% | 59,446 |
| Feb 27, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | -0.01 | -1.61% | 82,947 |
| Feb 26, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | -0.01 | -1.59% | 42,400 |
| Feb 25, 2025 | 0.64 | 0.64 | 0.60 | 0.63 | -0.03 | -4.55% | 96,328 |
| Feb 24, 2025 | 0.64 | 0.68 | 0.61 | 0.66 | 0.03 | 4.76% | 30,989 |
| Feb 21, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | -0.01 | -1.56% | 82,200 |
| Feb 20, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | -0.02 | -3.03% | 45,100 |
| Feb 19, 2025 | 0.67 | 0.70 | 0.62 | 0.66 | -0.01 | -1.49% | 267,430 |
| Feb 18, 2025 | 0.66 | 0.71 | 0.66 | 0.67 | 0.01 | 1.52% | 23,560 |
| Feb 14, 2025 | 0.65 | 0.68 | 0.61 | 0.66 | -0.01 | -1.49% | 80,217 |
| Feb 13, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.02 | 3.08% | 26,500 |
| Feb 12, 2025 | 0.66 | 0.70 | 0.64 | 0.65 | 0.00 | 0.00% | 59,229 |
| Feb 11, 2025 | 0.66 | 0.69 | 0.63 | 0.65 | -0.03 | -4.41% | 90,300 |
| Feb 10, 2025 | 0.66 | 0.68 | 0.63 | 0.68 | 0.03 | 4.62% | 51,907 |
| Feb 7, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | -0.05 | -7.14% | 45,800 |
| Feb 6, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | 0.03 | 4.48% | 70,787 |
| Feb 5, 2025 | 0.62 | 0.68 | 0.60 | 0.67 | 0.03 | 4.69% | 82,280 |
| Feb 4, 2025 | 0.63 | 0.67 | 0.62 | 0.64 | -0.02 | -3.03% | 65,702 |
| Feb 3, 2025 | 0.68 | 0.69 | 0.62 | 0.66 | -0.01 | -1.49% | 21,500 |
| Jan 31, 2025 | 0.63 | 0.69 | 0.63 | 0.67 | 0.02 | 3.08% | 227,703 |
| Jan 30, 2025 | 0.71 | 0.71 | 0.60 | 0.65 | -0.04 | -5.80% | 231,600 |
| Jan 29, 2025 | 0.71 | 0.71 | 0.64 | 0.69 | 0.01 | 1.47% | 33,486 |
| Jan 28, 2025 | 0.65 | 0.70 | 0.63 | 0.68 | 0.01 | 1.49% | 212,224 |
| Jan 27, 2025 | 0.70 | 0.72 | 0.67 | 0.67 | -0.05 | -6.94% | 213,515 |
| Jan 24, 2025 | 0.70 | 0.72 | 0.64 | 0.72 | 0.01 | 1.41% | 228,100 |
| Jan 23, 2025 | 0.80 | 0.80 | 0.70 | 0.71 | -0.10 | -12.35% | 943,816 |