$0.40 +0.02 (%) NovaBay Pharmaceuticals Inc - AMEX

Sep. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBY historical data

Date Open High Low Close Volume
9/3/20150.390.420.380.4073,095
9/2/20150.400.420.380.38160,930
9/1/20150.370.420.370.41235,386
8/31/20150.370.380.370.3879,154
8/28/20150.410.420.360.36192,888
8/27/20150.410.410.310.39213,765
8/26/20150.400.410.360.40124,064
8/25/20150.400.400.220.40891,295
8/24/20150.400.430.380.39954,343
8/21/20150.400.420.380.40724,940
8/20/20150.480.490.340.41552,904
8/19/20150.530.540.490.49205,308
8/18/20150.510.530.500.5393,981
8/17/20150.560.560.500.50434,908
8/14/20150.590.600.550.56264,846
8/13/20150.580.590.570.5965,180
8/12/20150.580.590.580.58102,118
8/11/20150.570.590.550.58173,917
8/10/20150.560.590.550.56144,606
8/7/20150.570.580.560.5661,008
8/6/20150.570.600.570.5765,899
8/5/20150.600.600.570.5851,049
8/4/20150.580.600.570.5761,224
8/3/20150.580.590.570.59145,971
7/31/20150.600.600.580.5851,854
7/30/20150.580.600.580.5971,113
7/29/20150.590.600.580.5962,957
7/28/20150.600.620.590.6075,981
7/27/20150.610.610.580.59127,742
7/24/20150.650.650.600.60122,316
7/23/20150.650.650.610.6571,081
7/22/20150.630.670.610.6596,397
7/21/20150.570.640.570.6364,611
7/20/20150.660.680.590.60218,835
7/17/20150.620.660.600.66138,874
7/16/20150.620.620.590.62121,101
7/15/20150.610.640.590.62182,892
7/14/20150.620.620.590.6286,825
7/13/20150.580.620.580.6275,674
7/10/20150.610.620.580.6272,462
7/9/20150.590.630.580.61151,052
7/8/20150.590.620.570.57101,566
7/7/20150.630.630.550.58619,128
7/6/20150.650.670.610.64212,742
7/2/20150.630.660.620.6577,478
7/1/20150.620.650.620.6340,828
6/30/20150.640.640.620.6297,119
6/29/20150.650.660.630.64222,195
6/26/20150.690.690.650.66368,543
6/25/20150.670.710.650.70365,093
6/24/20150.670.680.650.67230,329
6/23/20150.680.700.650.66275,865
6/22/20150.670.720.670.68158,861
6/19/20150.720.730.670.67200,450
6/18/20150.720.740.720.72131,825
6/17/20150.700.750.660.72287,957
6/16/20150.740.750.650.65575,325
6/15/20150.790.790.730.73263,235
6/12/20150.780.800.750.79151,899
6/11/20150.820.820.720.81298,337
6/10/20150.850.850.750.79645,930
6/9/20150.900.900.840.86360,793
6/8/20150.910.910.830.88329,278
6/5/20150.900.920.810.87723,957
6/4/20150.951.050.860.894,908,174
6/3/20150.840.880.810.83221,423
6/2/20150.860.860.790.81652,017
6/1/20150.780.850.780.85550,692
5/29/20150.780.800.770.78323,558
5/28/20150.760.790.740.78670,671
5/27/20150.690.760.680.741,008,485
5/26/20150.720.720.650.70243,484
5/22/20150.690.720.630.70376,361
5/21/20150.640.690.620.69305,806
5/20/20150.610.640.610.64286,978
5/19/20150.640.640.600.61177,849
5/18/20150.640.640.620.63160,874
5/15/20150.620.640.610.62287,616
5/14/20150.630.630.580.60725,558
5/13/20150.560.590.560.56113,830
5/12/20150.600.600.550.57108,473
5/11/20150.560.610.530.58216,214
5/8/20150.620.620.510.56401,951
5/7/20150.640.640.550.57613,270
5/6/20150.620.670.560.621,429,411
5/5/20150.610.620.600.62175,096
5/4/20150.630.650.600.63490,051
5/1/20150.650.650.630.65228,200
4/30/20150.670.680.630.63363,416
4/29/20150.630.660.630.64475,594
4/28/20150.650.650.630.63377,180
4/27/20150.620.660.620.65270,691
4/24/20150.650.660.620.63209,157
4/23/20150.660.670.630.63452,139
4/22/20150.670.680.620.66791,701
4/21/20150.780.790.600.672,189,027
4/20/20150.890.890.820.87137,163
4/17/20150.800.870.790.84157,554
4/16/20150.820.840.780.83280,312
4/15/20150.860.880.820.83175,578
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!