$0.74 0.00 (%) NovaBay Pharmaceuticals Inc - AMEX

Sep. 22, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center