$2.07 -0.37 (%) NovaBay Pharmaceuticals Inc - AMEX

Feb. 8, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBY historical data

Date Open High Low Close Volume
2/5/20162.442.522.422.4412,068
2/4/20162.502.632.472.482,500
2/3/20162.602.662.492.5013,627
2/2/20162.772.872.552.578,915
2/1/20162.682.962.652.7518,312
1/29/20162.792.792.582.587,093
1/28/20162.922.922.672.7015,341
1/27/20163.013.162.852.9510,294
1/26/20163.073.093.003.0124,038
1/25/20163.283.283.003.1010,604
1/22/20163.103.423.033.2040,910
1/21/20162.993.202.913.0168,326
1/20/20162.572.952.452.9036,558
1/19/20162.322.542.322.5214,399
1/15/20162.452.692.272.4012,100
1/14/20162.312.482.282.4519,632
1/13/20162.372.492.182.1922,344
1/12/20162.352.512.332.3724,392
1/11/20162.772.782.352.3529,716
1/8/20162.512.632.432.5353,806
1/7/20162.452.552.242.4562,544
1/6/20162.252.782.192.2877,603
1/5/20162.022.362.022.1770,880
1/4/20161.952.091.952.0221,247
12/31/20152.002.191.942.0292,815
12/30/20152.002.161.992.0856,467
12/29/20152.252.322.002.0271,648
12/28/20152.022.292.022.2641,780
12/24/20152.602.602.082.24111,444
12/23/20152.642.672.612.6246,890
12/22/20153.443.852.522.66200,625
12/21/20153.593.593.593.590
12/18/20150.110.110.090.10820,083
12/17/20150.080.110.080.09900,828
12/16/20150.070.090.070.08858,995
12/15/20150.100.120.080.08812,668
12/14/20150.120.140.100.11536,307
12/11/20150.140.140.120.12433,940
12/10/20150.140.140.130.14105,734
12/9/20150.140.140.130.13211,739
12/8/20150.130.150.130.14303,393
12/7/20150.140.150.130.14353,938
12/4/20150.150.150.130.15530,336
12/3/20150.160.160.140.14310,756
12/2/20150.150.160.140.14276,944
12/1/20150.140.160.140.14626,895
11/30/20150.160.160.130.16418,528
11/27/20150.150.160.150.16241,188
11/25/20150.130.150.130.15312,694
11/24/20150.150.170.130.14695,993
11/23/20150.160.170.150.16348,953
11/20/20150.170.170.160.17277,573
11/19/20150.200.200.170.17917,204
11/18/20150.190.190.180.19181,418
11/17/20150.200.200.190.20139,048
11/16/20150.200.200.190.19235,179
11/13/20150.200.200.190.20148,770
11/12/20150.200.200.190.20123,057
11/11/20150.200.200.180.20191,355
11/10/20150.190.200.190.19121,028
11/9/20150.190.210.180.20290,180
11/6/20150.210.210.180.18458,705
11/5/20150.210.210.200.21341,475
11/4/20150.230.230.200.21292,721
11/3/20150.190.210.190.21344,956
11/2/20150.180.200.170.19386,288
10/30/20150.180.190.170.18178,910
10/29/20150.180.180.170.18392,540
10/28/20150.180.190.170.17289,397
10/27/20150.190.190.170.17734,645
10/26/20150.190.220.160.191,242,089
10/23/20150.170.190.150.164,869,547
10/22/20150.300.330.300.3258,775
10/21/20150.350.370.310.32160,413
10/20/20150.360.380.340.34115,726
10/19/20150.330.360.330.3536,290
10/16/20150.360.360.330.33109,293
10/15/20150.330.350.330.35116,165
10/14/20150.320.350.320.33152,510
10/13/20150.350.350.300.3289,389
10/12/20150.340.350.320.3446,286
10/9/20150.350.360.320.32239,351
10/8/20150.320.350.300.32363,746
10/7/20150.300.310.280.2962,089
10/6/20150.280.310.280.30128,549
10/5/20150.280.300.250.2739,334
10/2/20150.250.290.220.29538,298
10/1/20150.280.290.260.2799,848
9/30/20150.300.310.250.29416,123
9/29/20150.300.310.290.30136,896
9/28/20150.340.340.290.31176,997
9/25/20150.340.350.300.31721,099
9/24/20150.360.380.360.3652,941
9/23/20150.340.360.330.3676,277
9/22/20150.350.360.330.3496,696
9/21/20150.340.360.340.35116,423
9/18/20150.370.390.320.33384,385
9/17/20150.370.390.360.38113,418
9/16/20150.420.450.360.39864,326
9/15/20150.420.440.400.42150,815
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center