$0.64 -0.01 (%) NovaBay Pharmaceuticals Inc - AMEX

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBY historical data

Date Open High Low Close Volume
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
4/14/20150.910.910.800.90278,368
4/13/20150.900.910.850.91111,699
4/10/20150.870.890.850.86293,009
4/9/20150.870.880.850.8873,670
4/8/20150.820.870.820.86137,737
4/7/20150.870.870.810.86203,506
4/6/20150.810.970.810.83804,654
4/2/20150.800.920.760.871,428,007
4/1/20150.710.770.680.73519,487
3/31/20150.680.730.680.69170,445
3/30/20150.680.710.660.71284,619
3/27/20150.690.710.650.67345,337
3/26/20150.730.730.670.71298,453
3/25/20150.720.750.700.71562,382
3/24/20150.650.750.650.72958,832
3/23/20150.610.660.610.66346,861
3/20/20150.610.650.610.61229,828
3/19/20150.620.660.600.63662,733
3/18/20150.670.670.600.62515,698
3/17/20150.580.650.560.631,604,096
3/16/20150.500.550.500.53745,455
3/13/20150.520.520.490.51231,433
3/12/20150.510.520.490.51112,016
3/11/20150.510.540.490.5193,946
3/10/20150.500.500.490.50172,451
3/9/20150.530.530.490.49447,659
3/6/20150.540.550.490.53497,205
3/5/20150.500.550.500.51499,181
3/4/20150.570.570.490.50924,898
3/3/20150.620.620.550.5981,605
3/2/20150.530.610.520.60183,888
2/27/20150.450.550.420.54241,957
2/26/20150.550.590.520.52181,716
2/25/20150.530.560.510.55139,264
2/24/20150.580.580.530.54118,709
2/23/20150.560.580.540.5548,716
2/20/20150.540.600.540.57113,430
2/19/20150.520.600.500.56212,514
2/18/20150.560.560.550.5560,735
2/17/20150.560.560.550.5639,792
2/13/20150.570.570.560.5728,225
2/12/20150.550.570.550.56114,120
2/11/20150.550.590.550.57111,102
  • Showing 1-100 of 1,259 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!