-
5 DAY PERFORMANCE
+8.94% -
1 MONTH PERFORMANCE
+9.86% -
3 MONTH PERFORMANCE
+54.76% -
6 MONTH PERFORMANCE
-76.51% -
YEAR-TO-DATE PERFORMANCE
-89.08% -
1 YEAR PERFORMANCE
-93.78%
NovaBay Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $0.73 | $0.76 (3.96%) | $0.79 | $0.70 | 327,297 | $873,180 |
| 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 |
| 09/25/2024 | $0.71 | $0.69 (-3.32%) | $0.71 | $0.67 | 493,400 | $796,950 |
| 09/24/2024 | $0.75 | $0.71 (-6%) | $0.78 | $0.70 | 1.03 M | $814,275 |
| 09/23/2024 | $0.74 | $0.75 (0.95%) | $0.81 | $0.67 | 4.26 M | $862,785 |
| 09/20/2024 | $0.87 | $0.74 (-14.94%) | $1.01 | $0.62 | 145.59 M | $854,700 |
| 09/19/2024 | $0.51 | $0.50 (-2.57%) | $0.52 | $0.49 | 52,200 | $573,920 |
| 09/18/2024 | $0.53 | $0.51 (-4.15%) | $0.54 | $0.50 | 80,419 | $589,050 |
| 09/17/2024 | $0.50 | $0.53 (6.68%) | $0.54 | $0.48 | 250,500 | $612,035 |
| 09/16/2024 | $0.50 | $0.49 (-2.24%) | $0.50 | $0.47 | 40,702 | $564,333 |
| 09/13/2024 | $0.50 | $0.47 (-4.98%) | $0.50 | $0.47 | 81,222 | $548,510 |
| 09/12/2024 | $0.48 | $0.47 (-1.69%) | $0.49 | $0.46 | 12,723 | $545,045 |
| 09/11/2024 | $0.45 | $0.48 (6.25%) | $0.49 | $0.45 | 113,500 | $553,592 |
| 09/10/2024 | $0.44 | $0.46 (3.38%) | $0.46 | $0.44 | 56,202 | $526,680 |
| 09/09/2024 | $0.45 | $0.46 (1.78%) | $0.46 | $0.44 | 71,300 | $528,990 |
| 09/06/2024 | $0.47 | $0.45 (-5.15%) | $0.49 | $0.45 | 85,900 | $514,899 |
| 09/05/2024 | $0.46 | $0.47 (2.81%) | $0.49 | $0.46 | 63,200 | $541,464 |
| 09/04/2024 | $0.49 | $0.48 (-2.82%) | $0.49 | $0.46 | 38,548 | $550,011 |
| 09/03/2024 | $0.47 | $0.48 (3.19%) | $0.50 | $0.44 | 75,700 | $559,713 |
| 08/30/2024 | $0.49 | $0.49 (-1.2%) | $0.50 | $0.47 | 50,600 | $562,139 |
| 08/29/2024 | $0.50 | $0.49 (-1.02%) | $0.50 | $0.48 | 96,665 | $570,801 |
| 08/28/2024 | $0.51 | $0.50 (-1.5%) | $0.52 | $0.49 | 135,522 | $576,923 |
| 08/27/2024 | $0.53 | $0.51 (-4.94%) | $0.54 | $0.50 | 76,626 | $585,643 |
| 08/26/2024 | $0.55 | $0.52 (-5.63%) | $0.55 | $0.51 | 103,138 | $597,713 |
| 08/23/2024 | $0.51 | $0.53 (3.73%) | $0.54 | $0.51 | 128,053 | $610,649 |
| 08/22/2024 | $0.55 | $0.50 (-8.39%) | $0.55 | $0.50 | 229,415 | $581,947 |
| 08/21/2024 | $0.55 | $0.54 (-1.43%) | $0.55 | $0.49 | 452,918 | $629,360 |
| 08/20/2024 | $0.57 | $0.56 (-2.07%) | $0.57 | $0.54 | 208,500 | $644,721 |
| 08/19/2024 | $0.57 | $0.59 (3.33%) | $0.63 | $0.56 | 882,047 | $681,335 |
| 08/16/2024 | $0.51 | $0.54 (6.11%) | $0.54 | $0.50 | 705,600 | $621,390 |
| 08/15/2024 | $0.48 | $0.49 (3.23%) | $0.50 | $0.46 | 230,300 | $568,376 |
| 08/14/2024 | $0.48 | $0.46 (-3.29%) | $0.53 | $0.44 | 734,506 | $536,151 |
| 08/13/2024 | $0.43 | $0.48 (11.6%) | $0.48 | $0.42 | 451,235 | $554,285 |
| 08/12/2024 | $0.40 | $0.42 (3.2%) | $0.43 | $0.39 | 362,318 | $480,596 |
| 08/09/2024 | $0.39 | $0.39 (0.88%) | $0.41 | $0.36 | 410,000 | $9.62 M |
| 08/08/2024 | $0.46 | $0.38 (-17.53%) | $0.46 | $0.38 | 727,800 | $9.38 M |
| 08/07/2024 | $0.48 | $0.47 (-3.91%) | $0.49 | $0.45 | 180,601 | $11.47 M |
| 08/06/2024 | $0.51 | $0.49 (-3.92%) | $0.52 | $0.49 | 125,138 | $12.09 M |
| 08/05/2024 | $0.48 | $0.50 (4.13%) | $0.51 | $0.48 | 345,300 | $12.43 M |