NovaBay Pharmaceuticals I... (NBY)
AMEX: NBY
· Real-Time Price · USD
1.36
-0.17 (-11.11%)
At close: Oct 03, 2025, 3:59 PM
1.36
0.00%
After-hours: Oct 03, 2025, 07:56 PM EDT
NBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.55 | 1.60 | 1.34 | 1.36 | 1.36 | -11.11% | 614,816 |
| Oct 2, 2025 | 1.39 | 1.64 | 1.37 | 1.53 | 1.53 | 11.68% | 1,025,800 |
| Oct 1, 2025 | 1.24 | 1.40 | 1.24 | 1.37 | 1.37 | 7.03% | 387,446 |
| Sep 30, 2025 | 1.29 | 1.39 | 1.22 | 1.28 | 1.28 | -45.76% | 1,082,833 |
| Sep 29, 2025 | 2.20 | 2.52 | 2.20 | 2.36 | 1.56 | 7.76% | 1,307,728 |
| Sep 26, 2025 | 2.10 | 2.19 | 2.07 | 2.19 | 1.45 | 2.34% | 197,000 |
| Sep 25, 2025 | 2.18 | 2.20 | 2.06 | 2.14 | 1.41 | -0.93% | 206,015 |
| Sep 24, 2025 | 2.10 | 2.28 | 2.10 | 2.16 | 1.43 | 0.93% | 324,800 |
| Sep 23, 2025 | 2.08 | 2.15 | 2.03 | 2.14 | 1.41 | 1.42% | 366,300 |
| Sep 22, 2025 | 1.82 | 2.14 | 1.81 | 2.11 | 1.39 | 15.93% | 778,716 |
| Sep 19, 2025 | 1.94 | 2.14 | 1.82 | 1.82 | 1.20 | -6.19% | 4,266,220 |
| Sep 18, 2025 | 1.74 | 2.10 | 1.74 | 1.94 | 1.28 | 10.86% | 569,243 |
| Sep 17, 2025 | 2.13 | 2.20 | 1.75 | 1.75 | 1.16 | -20.09% | 1,107,007 |
| Sep 16, 2025 | 2.17 | 2.33 | 2.10 | 2.19 | 1.45 | -20.07% | 1,169,907 |
| Sep 15, 2025 | 2.91 | 3.30 | 2.42 | 2.74 | 1.81 | 5.79% | 2,544,026 |
| Sep 12, 2025 | 3.00 | 3.06 | 2.52 | 2.59 | 1.71 | -11.90% | 1,503,100 |
| Sep 11, 2025 | 2.37 | 3.12 | 2.30 | 2.94 | 1.94 | 21.99% | 2,497,746 |
| Sep 10, 2025 | 2.32 | 2.67 | 2.30 | 2.41 | 1.59 | 4.78% | 1,369,944 |
| Sep 9, 2025 | 2.58 | 2.83 | 2.28 | 2.30 | 1.52 | -14.81% | 2,293,900 |
| Sep 8, 2025 | 3.25 | 3.46 | 2.62 | 2.70 | 1.78 | -27.61% | 3,469,300 |
Page 1 of 136