NovaBay Pharmaceuticals Inc $1.02

up +0.06


24/7/2014 04:00 PM  |  AMEX : NBY  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBY historical data

Date Open High Low Close Volume
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
7/8/20140.890.890.840.8771,714
7/7/20140.910.920.880.89122,201
7/3/20140.830.890.830.87128,874
7/2/20140.840.860.820.85195,897
7/1/20140.820.880.800.83226,910
6/30/20140.820.850.790.79178,107
6/27/20140.840.860.780.78127,687
6/26/20140.860.870.840.84101,905
6/25/20140.880.900.840.85209,931
6/24/20140.870.900.850.86223,472
6/23/20140.860.870.830.83101,459
6/20/20140.860.880.810.82292,095
6/19/20140.900.900.860.8771,283
6/18/20140.920.920.870.88155,338
6/17/20140.880.920.880.91125,208
6/16/20140.920.920.890.8965,432
6/13/20140.890.920.880.9123,239
6/12/20140.920.920.890.90102,082
6/11/20140.950.950.880.90152,885
6/10/20140.890.930.880.91134,987
6/9/20140.920.920.880.92107,955
6/6/20140.870.920.870.9196,461
6/5/20140.920.920.850.8892,716
6/4/20140.900.940.890.90131,725
6/3/20140.890.940.840.92204,482
6/2/20140.900.910.840.90146,103
5/30/20141.051.070.870.88657,759
5/29/20140.891.000.841.001,281,166
5/28/20140.900.900.830.86232,264
5/27/20140.870.900.830.85222,141
5/23/20140.920.920.850.87127,940
5/22/20140.930.930.870.89149,410
5/21/20140.920.970.890.91188,734
5/20/20140.910.980.850.89253,507
5/19/20140.870.910.870.8792,895
5/16/20140.900.900.850.8667,612
5/15/20140.850.940.840.85389,141
5/14/20140.980.980.830.83454,725
5/13/20140.971.010.910.98224,475
5/12/20140.991.040.921.00280,735
5/9/20140.991.020.881.02674,442
5/8/20140.850.970.840.88188,722
5/7/20140.900.930.830.85144,316
5/6/20140.950.970.870.91245,227
5/5/20140.970.990.960.98125,481
5/2/20141.011.020.950.99133,629
5/1/20141.021.020.991.0066,278
4/30/20141.041.060.991.03102,244
4/29/20141.041.041.011.0259,145
4/28/20141.041.051.021.0216,461
4/25/20141.041.061.011.01126,510
4/24/20141.051.071.021.03123,570
4/23/20141.081.101.031.0634,811
4/22/20141.091.101.031.05103,372
4/21/20141.051.101.051.07120,918
4/17/20141.031.091.011.0568,856
4/16/20141.051.091.001.00108,637
4/15/20141.031.090.991.00205,318
4/14/20141.081.081.011.02126,109
4/11/20141.061.091.051.07145,293
4/10/20141.091.091.061.0773,953
4/9/20141.051.101.051.0675,673
4/8/20141.081.101.051.0960,324
4/7/20141.111.131.061.10138,913
4/4/20141.171.171.111.13130,961
4/3/20141.151.171.151.17252,756
4/2/20141.161.181.101.13204,747
4/1/20141.181.181.101.12126,371
3/31/20141.041.171.041.17206,795
3/28/20141.111.141.031.03163,215
3/27/20141.171.171.111.1385,950
3/26/20141.191.191.131.1658,727
3/25/20141.201.251.141.1886,949
3/24/20141.141.191.121.19110,440
3/21/20141.191.211.141.14211,821
3/20/20141.111.211.111.19436,082
3/19/20141.241.271.231.2641,183
3/18/20141.261.261.201.2562,478
3/17/20141.211.271.201.2651,948
3/14/20141.241.241.211.2284,276
3/13/20141.221.251.221.2328,304
3/12/20141.251.261.221.2278,417
3/11/20141.251.251.221.2364,562
3/10/20141.241.271.201.2789,919
3/7/20141.311.381.241.2652,898
3/6/20141.281.331.251.2866,574
3/5/20141.271.281.251.2643,806
3/4/20141.301.301.201.24113,836
Trading Center