NovaBay Pharmaceuticals I... (NBY)
0.59
-0.02 (-3.29%)
At close: Feb 28, 2025, 3:59 PM
NBY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 0.72 | 0.84 | 0.71 | 0.81 | 0.10 | 14.08% | 473,200 |
| Jan 21, 2025 | 0.74 | 0.76 | 0.68 | 0.71 | -0.02 | -2.74% | 186,416 |
| Jan 17, 2025 | 0.70 | 0.74 | 0.68 | 0.73 | 0.03 | 4.29% | 208,174 |
| Jan 16, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.02 | 2.94% | 43,312 |
| Jan 15, 2025 | 0.70 | 0.71 | 0.65 | 0.68 | -0.03 | -4.23% | 81,831 |
| Jan 14, 2025 | 0.76 | 0.76 | 0.68 | 0.71 | -0.05 | -6.58% | 171,800 |
| Jan 13, 2025 | 0.70 | 0.78 | 0.67 | 0.76 | 0.06 | 8.57% | 447,526 |
| Jan 10, 2025 | 0.62 | 0.71 | 0.50 | 0.70 | 0.06 | 9.37% | 6,085,400 |
| Jan 8, 2025 | 0.66 | 0.66 | 0.61 | 0.64 | -0.02 | -3.03% | 49,107 |
| Jan 7, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.02 | 3.13% | 69,253 |
| Jan 6, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.02 | 3.23% | 60,628 |
| Jan 3, 2025 | 0.65 | 0.65 | 0.59 | 0.62 | 0.00 | 0.00% | 54,521 |
| Jan 2, 2025 | 0.59 | 0.64 | 0.59 | 0.62 | 0.02 | 3.33% | 119,461 |
| Dec 31, 2024 | 0.58 | 0.61 | 0.57 | 0.60 | 0.01 | 1.69% | 113,103 |
| Dec 30, 2024 | 0.56 | 0.59 | 0.55 | 0.59 | 0.01 | 1.72% | 90,099 |
| Dec 27, 2024 | 0.56 | 0.60 | 0.56 | 0.58 | 0.01 | 1.75% | 186,922 |
| Dec 26, 2024 | 0.56 | 0.57 | 0.52 | 0.57 | 0.03 | 5.56% | 1,194,067 |
| Dec 24, 2024 | 0.51 | 0.54 | 0.51 | 0.54 | 0.02 | 3.85% | 22,900 |
| Dec 23, 2024 | 0.53 | 0.54 | 0.49 | 0.52 | -0.01 | -1.89% | 101,000 |
| Dec 20, 2024 | 0.52 | 0.53 | 0.50 | 0.53 | 0.03 | 6.00% | 597,911 |
| Dec 19, 2024 | 0.50 | 0.51 | 0.50 | 0.50 | 0.01 | 2.04% | 63,256 |
| Dec 18, 2024 | 0.54 | 0.54 | 0.49 | 0.49 | -0.05 | -9.26% | 93,600 |
| Dec 17, 2024 | 0.57 | 0.57 | 0.52 | 0.54 | -0.03 | -5.26% | 152,957 |
| Dec 16, 2024 | 0.56 | 0.57 | 0.56 | 0.57 | 0.00 | 0.00% | 64,800 |