Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

NovaBay Pharmaceuticals, Inc. Common Stock (NY:NBY)

3.500 +0.340 (+10.76%)

Official Closing Price Updated: 8:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	3.180	3.660	3.100	3.500	894,847	+0.34(+10.76%)
Dec 16, 2025	2.720	3.210	2.660	3.160	811,628	+0.45(+16.61%)
Dec 15, 2025	2.760	3.200	2.700	2.710	807,936	-0.09(-3.21%)
Dec 12, 2025	2.630	3.000	2.550	2.800	814,488	-0.01(-0.36%)
Dec 11, 2025	2.130	2.950	2.000	2.810	1,693,315	+0.39(+16.12%)
Dec 10, 2025	1.710	2.485	1.630	2.420	1,747,235	+0.61(+33.70%)
Dec 09, 2025	1.440	1.870	1.400	1.810	821,146	+0.26(+16.77%)
Dec 08, 2025	1.200	1.750	1.190	1.550	2,668,123	+0.34(+28.10%)
Dec 05, 2025	1.060	1.220	1.060	1.210	352,420	+0.12(+11.01%)
Dec 04, 2025	1.070	1.090	1.010	1.090	47,063	+0.03(+2.83%)
Dec 03, 2025	1.010	1.070	1.001	1.060	43,704	+0.04(+3.92%)
Dec 02, 2025	1.080	1.110	1.020	1.020	64,800	-0.07(-6.42%)
Dec 01, 2025	1.080	1.100	1.030	1.090	61,035	+0.00(+0.00%)
Nov 28, 2025	1.020	1.090	1.000	1.090	88,912	+0.07(+6.86%)
Nov 26, 2025	0.9400	1.040	0.9200	1.020	136,079	+0.08(+8.50%)
Nov 25, 2025	0.9625	0.9800	0.9200	0.9401	61,576	+0.03(+3.31%)
Nov 24, 2025	0.8741	0.9945	0.8700	0.9100	121,168	+0.05(+5.59%)
Nov 21, 2025	0.9603	1.000	0.8555	0.8618	156,775	-0.13(-12.95%)
Nov 20, 2025	1.020	1.080	0.9821	0.9900	117,725	-0.01(-1.00%)
Nov 19, 2025	1.090	1.090	0.9600	1.000	140,708	-0.08(-7.41%)
Nov 18, 2025	1.070	1.090	1.040	1.080	100,090	-0.01(-0.92%)
Nov 17, 2025	1.000	1.090	0.9951	1.090	228,589	+0.06(+5.83%)
Nov 14, 2025	1.050	1.090	1.010	1.030	74,831	-0.07(-6.36%)
Nov 13, 2025	1.030	1.100	1.000	1.100	255,995	+0.02(+1.85%)
Nov 12, 2025	1.070	1.110	1.054	1.080	143,590	+0.01(+0.93%)
Nov 11, 2025	1.070	1.090	1.030	1.070	199,368	-0.01(-0.93%)
Nov 10, 2025	1.080	1.090	1.000	1.080	84,517	+0.02(+1.89%)
Nov 07, 2025	1.080	1.080	0.9801	1.060	165,037	-0.01(-0.93%)
Nov 06, 2025	1.100	1.100	1.060	1.070	63,837	-0.04(-3.60%)
Nov 05, 2025	1.100	1.110	1.080	1.110	115,857	+0.01(+0.91%)
Nov 04, 2025	1.080	1.140	1.070	1.100	117,232	+0.01(+0.92%)
Nov 03, 2025	1.130	1.140	1.090	1.090	145,898	-0.06(-5.22%)
Oct 31, 2025	1.160	1.190	1.150	1.150	52,486	-0.03(-2.54%)
Oct 30, 2025	1.200	1.215	1.150	1.180	183,030	-0.02(-1.67%)
Oct 29, 2025	1.220	1.270	1.200	1.200	173,371	-0.06(-4.76%)
Oct 28, 2025	1.250	1.310	1.170	1.260	210,357	+0.02(+1.61%)
Oct 27, 2025	1.240	1.280	1.200	1.240	159,321	+0.01(+0.81%)
Oct 24, 2025	1.250	1.250	1.180	1.230	167,909	+0.00(+0.00%)
Oct 23, 2025	1.160	1.280	1.130	1.230	227,368	+0.10(+8.85%)
Oct 22, 2025	1.180	1.180	1.080	1.130	147,553	-0.03(-2.59%)
Oct 21, 2025	1.250	1.283	1.140	1.160	322,104	-0.14(-10.77%)
Oct 20, 2025	1.040	1.381	1.040	1.300	1,047,053	+0.26(+25.00%)
Oct 17, 2025	1.090	1.140	1.010	1.040	277,236	-0.10(-8.77%)
Oct 16, 2025	1.010	1.410	0.9948	1.140	2,105,304	+0.13(+12.87%)
Oct 15, 2025	1.020	1.095	1.010	1.010	377,731	-0.04(-3.81%)
Oct 14, 2025	1.170	1.170	1.040	1.050	404,780	-0.15(-12.50%)
Oct 13, 2025	1.260	1.275	1.160	1.200	220,081	-0.03(-2.44%)
Oct 10, 2025	1.240	1.319	1.220	1.230	305,903	-0.06(-4.65%)
Oct 09, 2025	1.190	1.380	1.185	1.290	401,794	+0.09(+7.50%)
Oct 08, 2025	1.250	1.290	1.153	1.200	315,131	-0.06(-4.76%)
Oct 07, 2025	1.250	1.270	1.160	1.260	408,264	+0.04(+3.28%)
Oct 06, 2025	1.360	1.380	1.200	1.220	377,590	-0.14(-10.29%)
Oct 03, 2025	1.550	1.600	1.340	1.360	632,059	-0.17(-11.11%)
Oct 02, 2025	1.390	1.640	1.370	1.530	1,024,132	+0.16(+11.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NovaBay Pharmaceuticals, Inc. Common Stock (NY:NBY)

Historical Prices