NovaBay Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.55	0.62	0.55	0.59	0.59	6.80%	61,303
May 12, 2025	0.55	0.59	0.55	0.55	0.55	-2.46%	42,539
May 9, 2025	0.57	0.57	0.51	0.56	0.56	-1.09%	87,946
May 8, 2025	0.58	0.59	0.56	0.57	0.57	-1.69%	10,798
May 7, 2025	0.60	0.64	0.52	0.58	0.58	-0.09%	270,294
May 6, 2025	0.58	0.59	0.58	0.58	0.58	-0.66%	15,716
May 5, 2025	0.59	0.59	0.57	0.58	0.58	-0.38%	13,005
May 2, 2025	0.59	0.59	0.56	0.59	0.59	-0.58%	26,202
May 1, 2025	0.59	0.59	0.58	0.59	0.59	1.53%	19,844
Apr 30, 2025	0.60	0.60	0.58	0.58	0.58	-0.67%	46,427
Apr 29, 2025	0.59	0.61	0.58	0.59	0.59	-	28,311
Apr 28, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	6,047
Apr 25, 2025	0.57	0.59	0.57	0.58	0.58	1.72%	12,284
Apr 24, 2025	0.58	0.60	0.57	0.57	0.57	-1.21%	10,863
Apr 23, 2025	0.58	0.59	0.56	0.58	0.58	-1.27%	41,601
Apr 22, 2025	0.57	0.60	0.57	0.58	0.58	-2.58%	85,971
Apr 21, 2025	0.60	0.61	0.57	0.60	0.60	0.02%	22,077
Apr 17, 2025	0.59	0.62	0.55	0.60	0.60	2.04%	38,626
Apr 16, 2025	0.60	0.61	0.57	0.59	0.59	-0.34%	46,004
Apr 15, 2025	0.55	0.61	0.55	0.59	0.59	5.39%	189,111
Apr 14, 2025	0.51	0.56	0.51	0.56	0.56	5.64%	20,274
Apr 11, 2025	0.48	0.53	0.48	0.53	0.53	8.14%	29,356
Apr 10, 2025	0.50	0.51	0.48	0.49	0.49	-2.02%	41,777
Apr 9, 2025	0.47	0.51	0.47	0.50	0.50	5.73%	93,171
Apr 8, 2025	0.50	0.52	0.46	0.47	0.47	-3.86%	104,130
Apr 7, 2025	0.54	0.54	0.49	0.49	0.49	-4.80%	68,102
Apr 4, 2025	0.56	0.56	0.50	0.52	0.52	-8.09%	65,244
Apr 3, 2025	0.57	0.57	0.55	0.56	0.56	-1.70%	45,592
Apr 2, 2025	0.57	0.59	0.57	0.57	0.57	-2.24%	32,437
Apr 1, 2025	0.59	0.59	0.59	0.59	0.59	0.02%	112,710
Mar 31, 2025	0.61	0.61	0.59	0.59	0.59	-3.78%	106,486
Mar 28, 2025	0.61	0.62	0.61	0.61	0.61	-0.16%	150,091
Mar 27, 2025	0.61	0.62	0.61	0.61	0.61	-0.16%	52,058
Mar 26, 2025	0.64	0.64	0.61	0.61	0.61	-	35,118
Mar 25, 2025	0.61	0.63	0.61	0.61	0.61	-1.61%	55,862
Mar 24, 2025	0.64	0.64	0.61	0.62	0.62	-4.32%	19,733
Mar 21, 2025	0.62	0.65	0.61	0.65	0.65	4.52%	13,221
Mar 20, 2025	0.61	0.64	0.61	0.62	0.62	2.90%	26,237
Mar 19, 2025	0.63	0.67	0.60	0.60	0.60	-4.37%	22,774
Mar 18, 2025	0.65	0.65	0.61	0.63	0.63	-2.25%	80,873
Mar 17, 2025	0.66	0.67	0.63	0.64	0.64	2.29%	30,329
Mar 14, 2025	0.65	0.66	0.63	0.63	0.63	-1.78%	38,100
Mar 13, 2025	0.64	0.65	0.64	0.64	0.64	1.02%	7,237
Mar 12, 2025	0.59	0.64	0.59	0.64	0.64	8.47%	37,826
Mar 11, 2025	0.58	0.62	0.58	0.59	0.59	0.93%	39,261
Mar 10, 2025	0.58	0.60	0.57	0.58	0.58	-3.33%	69,848
Mar 7, 2025	0.56	0.61	0.55	0.60	0.60	1.95%	59,591
Mar 6, 2025	0.59	0.60	0.58	0.59	0.59	1.38%	20,693
Mar 5, 2025	0.60	0.63	0.58	0.58	0.58	-7.48%	119,713
Mar 4, 2025	0.58	0.63	0.57	0.63	0.63	8.04%	117,017