5 DAY PERFORMANCE
+7.57%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-21.92%
6 MONTH PERFORMANCE
-73.61%
YEAR-TO-DATE PERFORMANCE
-92.02%
1 YEAR PERFORMANCE
-92.42%
NovaBay Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.56 | $0.57 (2.13%) | $0.57 | $0.52 | 32,214 | $2.10 M |
| 12/24/2024 | $0.51 | $0.54 (6.38%) | $0.54 | $0.51 | 22,900 | $2.00 M |
| 12/23/2024 | $0.53 | $0.52 (-2.58%) | $0.54 | $0.49 | 101,000 | $1.92 M |
| 12/20/2024 | $0.52 | $0.53 (2.57%) | $0.53 | $0.50 | 597,911 | $1.97 M |
| 12/19/2024 | $0.50 | $0.50 (1.84%) | $0.51 | $0.50 | 63,256 | $1.87 M |
| 12/18/2024 | $0.54 | $0.49 (-8.68%) | $0.54 | $0.49 | 93,600 | $1.82 M |
| 12/17/2024 | $0.57 | $0.54 (-4.61%) | $0.57 | $0.52 | 152,957 | $2.00 M |
| 12/16/2024 | $0.56 | $0.57 (1.32%) | $0.57 | $0.56 | 64,800 | $2.11 M |
| 12/13/2024 | $0.56 | $0.57 (2.99%) | $0.58 | $0.55 | 62,820 | $2.13 M |
| 12/12/2024 | $0.53 | $0.56 (5.07%) | $0.57 | $0.53 | 152,312 | $2.07 M |
| 12/11/2024 | $0.58 | $0.53 (-7.78%) | $0.58 | $0.52 | 186,900 | $1.98 M |
| 12/10/2024 | $0.57 | $0.59 (3.26%) | $0.60 | $0.57 | 34,461 | $2.18 M |
| 12/09/2024 | $0.60 | $0.59 (-1.28%) | $0.60 | $0.58 | 56,793 | $2.20 M |
| 12/06/2024 | $0.57 | $0.58 (2.28%) | $0.60 | $0.57 | 55,400 | $2.16 M |
| 12/05/2024 | $0.58 | $0.58 (-0.72%) | $0.60 | $0.57 | 40,300 | $2.14 M |
| 12/04/2024 | $0.58 | $0.57 (-1.72%) | $0.59 | $0.55 | 66,224 | $2.11 M |
| 12/03/2024 | $0.60 | $0.57 (-4.9%) | $0.60 | $0.55 | 86,438 | $2.12 M |
| 12/02/2024 | $0.60 | $0.60 (-0.3%) | $0.61 | $0.58 | 48,800 | $2.23 M |
| 11/29/2024 | $0.61 | $0.60 (-1.79%) | $0.61 | $0.59 | 21,200 | $2.24 M |
| 11/27/2024 | $0.59 | $0.59 (0.61%) | $0.62 | $0.56 | 88,512 | $2.21 M |
| 11/26/2024 | $0.62 | $0.61 (-1.94%) | $0.64 | $0.60 | 111,687 | $2.26 M |
| 11/25/2024 | $0.67 | $0.62 (-7.34%) | $0.68 | $0.60 | 197,121 | $2.31 M |
| 11/22/2024 | $0.72 | $0.68 (-4.76%) | $0.72 | $0.68 | 33,002 | $2.53 M |
| 11/21/2024 | $0.71 | $0.72 (1.42%) | $0.73 | $0.68 | 40,600 | $2.67 M |
| 11/20/2024 | $0.68 | $0.71 (4.88%) | $0.73 | $0.68 | 33,236 | $2.63 M |
| 11/19/2024 | $0.70 | $0.70 (-0.53%) | $0.72 | $0.69 | 31,900 | $2.60 M |
| 11/18/2024 | $0.71 | $0.70 (-1.84%) | $0.72 | $0.69 | 60,900 | $2.60 M |
| 11/15/2024 | $0.74 | $0.71 (-3.68%) | $0.74 | $0.69 | 93,617 | $2.64 M |
| 11/14/2024 | $0.73 | $0.73 (-0.08%) | $0.75 | $0.70 | 80,347 | $2.70 M |
| 11/13/2024 | $0.78 | $0.71 (-8.67%) | $0.81 | $0.71 | 272,200 | $2.64 M |
| 11/12/2024 | $0.72 | $0.78 (7.61%) | $0.82 | $0.70 | 273,100 | $2.89 M |
| 11/11/2024 | $0.71 | $0.71 (-0.68%) | $0.74 | $0.66 | 104,100 | $2.62 M |
| 11/08/2024 | $0.72 | $0.69 (-3.58%) | $0.72 | $0.64 | 209,918 | $2.58 M |
| 11/07/2024 | $0.73 | $0.70 (-4.09%) | $0.74 | $0.67 | 322,306 | $2.59 M |
| 11/06/2024 | $0.74 | $0.72 (-3.09%) | $0.76 | $0.70 | 1.11 M | $2.65 M |
| 11/05/2024 | $0.76 | $0.76 (-0.98%) | $0.77 | $0.74 | 152,911 | $2.80 M |
| 11/04/2024 | $0.73 | $0.76 (3.96%) | $0.79 | $0.70 | 327,300 | $2.80 M |
| 11/01/2024 | $0.75 | $0.75 (0.13%) | $0.75 | $0.68 | 106,511 | $866,250 |
| 10/31/2024 | $0.76 | $0.72 (-5.79%) | $0.76 | $0.70 | 313,200 | $826,980 |
| 10/30/2024 | $0.64 | $0.75 (17.11%) | $0.75 | $0.61 | 1.19 M | $869,022 |
| 10/29/2024 | $0.63 | $0.65 (3.3%) | $0.72 | $0.57 | 17.95 M | $751,674 |
| 10/28/2024 | $0.55 | $0.55 (0.81%) | $0.56 | $0.55 | 96,400 | $635,712 |
| 10/25/2024 | $0.56 | $0.55 (-1.61%) | $0.60 | $0.54 | 56,200 | $636,405 |
| 10/24/2024 | $0.59 | $0.57 (-4.78%) | $0.60 | $0.55 | 108,335 | $653,615 |
| 10/23/2024 | $0.58 | $0.59 (2.47%) | $0.62 | $0.58 | 98,100 | $686,417 |
| 10/22/2024 | $0.60 | $0.59 (-1.5%) | $0.62 | $0.54 | 142,400 | $682,605 |
| 10/21/2024 | $0.63 | $0.62 (-1.38%) | $0.67 | $0.61 | 223,803 | $717,371 |
| 10/18/2024 | $0.57 | $0.63 (10.05%) | $0.63 | $0.57 | 89,200 | $727,419 |
| 10/17/2024 | $0.59 | $0.59 (0%) | $0.61 | $0.58 | 114,330 | $681,450 |
| 10/16/2024 | $0.61 | $0.59 (-2.78%) | $0.63 | $0.58 | 201,900 | $681,566 |
| 10/15/2024 | $0.61 | $0.61 (0.33%) | $0.64 | $0.61 | 98,600 | $701,085 |
| 10/14/2024 | $0.62 | $0.62 (-1.28%) | $0.64 | $0.60 | 97,000 | $710,325 |
| 10/11/2024 | $0.63 | $0.62 (-1.53%) | $0.64 | $0.61 | 106,229 | $719,565 |
| 10/10/2024 | $0.65 | $0.62 (-4.46%) | $0.65 | $0.62 | 80,020 | $721,760 |
| 10/09/2024 | $0.70 | $0.65 (-6.45%) | $0.70 | $0.65 | 104,100 | $754,215 |
| 10/08/2024 | $0.69 | $0.68 (-0.91%) | $0.69 | $0.68 | 41,610 | $789,674 |
| 10/07/2024 | $0.71 | $0.69 (-2.39%) | $0.72 | $0.68 | 98,530 | $800,415 |
| 10/04/2024 | $0.74 | $0.71 (-4.05%) | $0.75 | $0.70 | 114,965 | $820,050 |
| 10/03/2024 | $0.69 | $0.74 (6.56%) | $0.74 | $0.67 | 189,000 | $853,892 |
| 10/02/2024 | $0.66 | $0.70 (5.41%) | $0.70 | $0.66 | 196,600 | $803,880 |
| 10/01/2024 | $0.67 | $0.68 (1.48%) | $0.71 | $0.64 | 281,302 | $783,437 |
| 09/30/2024 | $0.70 | $0.69 (-1.87%) | $0.70 | $0.65 | 231,654 | $795,911 |
| 09/27/2024 | $0.70 | $0.71 (1.23%) | $0.73 | $0.68 | 322,711 | $820,050 |
| 09/26/2024 | $0.69 | $0.73 (5.8%) | $0.74 | $0.68 | 563,730 | $843,150 |