$0.70 -0.02 (%) NovaBay Pharmaceuticals Inc - AMEX

Nov. 28, 2014 | 09:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBY historical data

Date Open High Low Close Volume
11/26/20140.700.720.700.7228,225
11/25/20140.730.730.700.7049,036
11/24/20140.720.730.720.7244,910
11/21/20140.740.740.710.7294,230
11/20/20140.700.740.700.7347,215
11/19/20140.750.750.700.7155,702
11/18/20140.740.750.720.72157,423
11/17/20140.730.760.720.75114,644
11/14/20140.730.730.710.7179,705
11/13/20140.710.750.710.7327,496
11/12/20140.740.740.700.72170,602
11/11/20140.730.740.710.73213,219
11/10/20140.750.750.740.7554,309
11/7/20140.750.760.730.74112,876
11/6/20140.750.760.740.7665,055
11/5/20140.770.800.740.78131,142
11/4/20140.790.800.750.75130,786
11/3/20140.830.830.780.7887,570
10/31/20140.800.820.780.81244,496
10/30/20140.800.800.780.8082,546
10/29/20140.790.820.770.80155,461
10/28/20140.770.800.750.80127,247
10/27/20140.820.820.770.78217,151
10/24/20140.760.810.760.80182,266
10/23/20140.770.790.730.77317,204
10/22/20140.770.770.750.7677,907
10/21/20140.770.770.750.77131,042
10/20/20140.760.770.740.77109,186
10/17/20140.770.770.730.7332,062
10/16/20140.720.760.710.74155,483
10/15/20140.720.730.700.7186,005
10/14/20140.700.780.700.73147,549
10/13/20140.720.730.700.70160,649
10/10/20140.750.750.720.7345,184
10/9/20140.750.750.730.7379,576
10/8/20140.730.750.730.74133,723
10/7/20140.760.770.740.74242,617
10/6/20140.810.810.780.7895,599
10/3/20140.780.820.770.8154,618
10/2/20140.780.780.760.7644,144
10/1/20140.850.850.770.80184,866
9/30/20140.800.850.780.84321,467
9/29/20140.760.800.760.80199,074
9/26/20140.760.760.730.7539,038
9/25/20140.770.770.730.74179,654
9/24/20140.750.750.750.75116,827
9/23/20140.740.760.740.75271,678
9/22/20140.760.780.740.74153,715
9/19/20140.760.800.750.77222,427
9/18/20140.760.790.750.75186,651
9/17/20140.730.780.730.76237,928
9/16/20140.780.800.720.75643,829
9/15/20140.830.850.800.80129,955
9/12/20140.900.900.830.83118,212
9/11/20140.850.930.850.87124,705
9/10/20140.950.990.870.87248,563
9/9/20140.891.000.840.95650,901
9/8/20140.900.900.860.89286,971
9/5/20140.850.880.830.87320,460
9/4/20140.800.850.780.83458,799
9/3/20140.780.870.770.80605,344
9/2/20140.770.780.750.76252,256
8/29/20140.780.810.760.79252,838
8/28/20140.770.790.760.78234,599
8/27/20140.780.810.760.77165,990
8/26/20140.780.850.770.77261,913
8/25/20140.750.850.750.80724,415
8/22/20140.770.780.740.74603,331
8/21/20140.800.810.760.78674,218
8/20/20140.790.890.690.813,266,810
8/19/20141.271.281.181.25885,343
8/18/20141.151.301.151.252,161,613
8/15/20141.031.051.011.0357,656
8/14/20141.071.091.011.02574,454
8/13/20141.011.071.011.06281,355
8/12/20141.001.031.001.02258,483
8/11/20140.991.010.951.00140,614
8/8/20140.970.990.930.98115,930
8/7/20140.960.990.950.9763,338
8/6/20141.001.000.950.97120,084
8/5/20140.951.000.921.00111,186
8/4/20140.981.010.920.94199,892
8/1/20141.001.020.980.99128,419
7/31/20140.961.050.961.02237,530
7/30/20141.021.020.920.94332,705
7/29/20141.021.020.971.0158,552
7/28/20141.031.040.981.0297,168
7/25/20141.001.041.001.00146,080
7/24/20140.971.040.961.02356,664
7/23/20140.930.980.910.96149,332
7/22/20140.950.980.930.94189,237
7/21/20140.980.980.930.94428,431
7/18/20140.931.010.910.97383,932
7/17/20140.910.940.880.90237,125
7/16/20140.890.920.880.91288,291
7/15/20140.890.920.860.89282,937
7/14/20140.880.910.850.86220,830
7/11/20140.880.910.850.89221,578
7/10/20140.870.870.840.8626,926
7/9/20140.890.890.820.85126,477
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center