NovaBay Pharmaceuticals, Inc. Common Stock (NBY)
1.1600
-0.0600 (-4.92%)
NYSE · Last Trade: Mar 23rd, 1:36 AM EDT
Historical Prices For NovaBay Pharmaceuticals, Inc. Common Stock (NBY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 1.22 | 1.25 | 1.16 | 1.16 | 132,575 | 1.16 |
| 3/19/2026 | 1.25 | 1.28 | 1.15 | 1.22 | 250,135 | 1.22 |
| 3/18/2026 | 1.30 | 1.36 | 1.26 | 1.28 | 224,269 | 1.28 |
| 3/17/2026 | 1.43 | 1.46 | 1.26 | 1.36 | 447,734 | 1.36 |
| 3/16/2026 | 1.23 | 1.85 | 1.22 | 1.45 | 5,581,340 | 1.45 |
| 3/13/2026 | 1.24 | 1.28 | 1.14 | 1.21 | 186,818 | 1.21 |
| 3/12/2026 | 1.25 | 1.30 | 1.19 | 1.27 | 218,150 | 1.27 |
| 3/11/2026 | 1.24 | 1.36 | 1.20 | 1.27 | 242,600 | 1.27 |
| 3/10/2026 | 1.22 | 1.30 | 1.14 | 1.26 | 321,364 | 1.26 |
| 3/09/2026 | 1.38 | 1.38 | 1.11 | 1.24 | 514,038 | 1.24 |
| 3/06/2026 | 1.50 | 1.60 | 1.35 | 1.39 | 1,296,918 | 1.39 |
| 3/05/2026 | 1.46 | 1.51 | 1.41 | 1.48 | 153,433 | 1.48 |
| 3/04/2026 | 1.53 | 1.54 | 1.38 | 1.46 | 203,022 | 1.46 |
| 3/03/2026 | 1.43 | 1.58 | 1.36 | 1.48 | 272,517 | 1.48 |
| 3/02/2026 | 1.35 | 1.70 | 1.29 | 1.43 | 462,492 | 1.43 |
| 2/27/2026 | 1.51 | 1.52 | 1.39 | 1.44 | 261,512 | 1.44 |
| 2/26/2026 | 1.50 | 1.69 | 1.42 | 1.53 | 393,955 | 1.53 |
| 2/25/2026 | 1.68 | 1.70 | 1.50 | 1.55 | 504,015 | 1.55 |
| 2/24/2026 | 2.10 | 2.13 | 1.55 | 1.65 | 1,090,921 | 1.65 |
| 2/23/2026 | 2.80 | 2.80 | 1.95 | 2.10 | 890,508 | 2.10 |
| 2/20/2026 | 0.56 | 0.75 | 0.51 | 0.60 | 7,961,905 | 3.01 |
| 2/19/2026 | 0.47 | 0.59 | 0.47 | 0.51 | 3,001,984 | 2.55 |
| 2/18/2026 | 0.54 | 0.55 | 0.43 | 0.43 | 1,380,222 | 2.17 |
| 2/17/2026 | 0.53 | 0.59 | 0.53 | 0.54 | 1,414,803 | 2.70 |
| 2/13/2026 | 0.61 | 0.72 | 0.51 | 0.52 | 2,029,905 | 2.62 |
| 2/12/2026 | 0.67 | 0.72 | 0.58 | 0.58 | 1,005,923 | 2.90 |
| 2/11/2026 | 0.71 | 0.71 | 0.66 | 0.66 | 848,648 | 3.31 |
| 2/10/2026 | 0.72 | 0.81 | 0.70 | 0.70 | 1,798,994 | 3.50 |
| 2/09/2026 | 0.87 | 0.95 | 0.74 | 0.74 | 2,814,886 | 3.69 |
| 2/06/2026 | 0.79 | 0.94 | 0.76 | 0.76 | 1,772,793 | 3.80 |
| 2/05/2026 | 0.94 | 1.06 | 0.75 | 0.75 | 1,690,256 | 3.76 |
| 2/04/2026 | 1.20 | 1.20 | 0.93 | 0.95 | 2,014,563 | 4.75 |
| 2/03/2026 | 1.67 | 1.73 | 1.14 | 1.16 | 1,884,903 | 5.80 |
| 2/02/2026 | 1.85 | 1.88 | 1.67 | 1.71 | 987,552 | 8.55 |
| 1/30/2026 | 1.85 | 2.13 | 1.76 | 1.86 | 1,363,023 | 9.30 |
| 1/29/2026 | 1.99 | 2.00 | 1.79 | 1.85 | 1,477,502 | 9.25 |
| 1/28/2026 | 2.15 | 2.48 | 1.82 | 2.00 | 2,850,256 | 10.00 |
| 1/27/2026 | 3.00 | 3.00 | 1.80 | 2.37 | 4,672,382 | 11.85 |
| 1/26/2026 | 4.63 | 4.66 | 3.10 | 3.15 | 2,049,531 | 15.75 |
| 1/23/2026 | 5.27 | 5.27 | 4.64 | 4.71 | 1,055,675 | 23.55 |
| 1/22/2026 | 5.88 | 5.99 | 5.10 | 5.48 | 1,275,251 | 27.40 |
| 1/21/2026 | 6.30 | 6.35 | 5.51 | 5.87 | 2,044,993 | 29.35 |
| 1/20/2026 | 10.99 | 11.11 | 6.30 | 6.50 | 3,400,750 | 32.50 |
| 1/16/2026 | 12.30 | 18.40 | 11.72 | 14.77 | 2,785,741 | 73.85 |
| 1/15/2026 | 12.40 | 14.74 | 12.40 | 12.69 | 1,017,924 | 63.45 |
| 1/14/2026 | 11.92 | 13.00 | 10.90 | 12.73 | 899,937 | 63.65 |
| 1/13/2026 | 12.79 | 13.04 | 10.42 | 13.04 | 1,413,488 | 65.20 |
| 1/12/2026 | 17.32 | 17.39 | 12.13 | 13.45 | 2,998,727 | 67.25 |
| 1/09/2026 | 9.87 | 19.95 | 9.69 | 19.16 | 10,705,326 | 95.80 |
| 1/08/2026 | 10.32 | 11.49 | 8.19 | 9.46 | 1,313,872 | 47.30 |
| 1/07/2026 | 7.39 | 11.14 | 7.19 | 10.64 | 3,363,659 | 53.20 |
| 1/06/2026 | 6.70 | 7.39 | 6.11 | 7.39 | 660,933 | 36.95 |
| 1/05/2026 | 5.82 | 7.30 | 5.50 | 6.75 | 938,362 | 33.75 |
| 1/02/2026 | 5.55 | 6.30 | 5.47 | 5.87 | 452,743 | 29.35 |
| 12/31/2025 | 6.01 | 6.10 | 5.21 | 5.64 | 785,153 | 28.20 |
| 12/30/2025 | 4.69 | 6.50 | 4.41 | 6.20 | 2,174,461 | 31.00 |
| 12/29/2025 | 4.75 | 4.94 | 4.31 | 4.86 | 422,560 | 24.30 |
| 12/26/2025 | 4.70 | 4.87 | 4.55 | 4.85 | 244,160 | 24.25 |
| 12/24/2025 | 4.46 | 5.06 | 4.39 | 4.75 | 442,510 | 23.75 |
| 12/23/2025 | 5.12 | 5.24 | 4.37 | 4.57 | 1,110,998 | 22.85 |