$0.63 +0.03 (%) NovaBay Pharmaceuticals Inc - AMEX

Jan. 26, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBY historical data

Date Open High Low Close Volume
1/23/20150.630.630.590.60124,960
1/22/20150.630.640.580.6363,049
1/21/20150.600.640.600.62342,614
1/20/20150.530.600.530.59211,460
1/16/20150.550.560.530.53157,086
1/15/20150.570.580.550.55114,269
1/14/20150.590.610.570.57101,336
1/13/20150.590.620.570.57149,910
1/12/20150.650.650.610.61148,560
1/9/20150.640.640.620.6362,383
1/8/20150.620.660.610.64118,365
1/7/20150.670.670.600.6486,155
1/6/20150.630.660.620.6697,824
1/5/20150.650.670.620.6542,737
1/2/20150.600.640.600.6442,606
12/31/20140.630.650.550.63295,722
12/30/20140.650.670.620.65146,142
12/29/20140.610.660.610.65126,080
12/26/20140.660.660.630.64132,035
12/24/20140.630.650.610.6556,433
12/23/20140.650.670.600.64358,656
12/22/20140.690.690.630.65190,566
12/19/20140.640.680.630.67151,181
12/18/20140.670.670.630.63118,655
12/17/20140.650.670.650.6542,526
12/16/20140.620.710.620.65182,311
12/15/20140.730.740.630.66126,171
12/12/20140.660.700.620.69322,076
12/11/20140.660.660.580.60506,632
12/10/20140.650.650.620.6220,928
12/9/20140.640.690.640.64125,494
12/8/20140.640.680.640.6877,979
12/5/20140.690.690.530.64217,538
12/4/20140.720.740.690.6990,168
12/3/20140.720.720.650.72113,305
12/2/20140.700.720.680.70164,676
12/1/20140.700.710.670.67130,160
11/28/20140.700.720.700.7135,011
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center