NovaBay Pharmaceuticals Inc. Common Stockのデータ

NovaBay Pharmaceuticals Inc. Common Stockの基本情報

名前 NovaBay Pharmaceuticals Inc. Common Stock
ティッカー NBY
United States
上場年 2007.0
セクター Health Care

NovaBay Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.21 1.16 1.2 1.19 2643200.0 1.19
2021-02-12 1.2 1.14 1.14 1.19 2225600.0 1.19
2021-02-11 1.22 1.14 1.21 1.18 3249300.0 1.18
2021-02-10 1.26 1.07 1.25 1.19 5846800.0 1.19
2021-02-09 1.26 1.13 1.25 1.2 6367700.0 1.2
2021-02-08 1.23 1.03 1.04 1.23 13072100.0 1.23
2021-02-05 1.04 0.93 1.01 1.0 3431400.0 1.0
2021-02-04 1.04 0.96 0.97 1.01 4582900.0 1.01
2021-02-03 0.97 0.9 0.91 0.95 2439500.0 0.95
2021-02-02 0.96 0.9 0.9 0.91 2518500.0 0.91
2021-02-01 0.93 0.87 0.89 0.91 2180500.0 0.91
2021-01-29 0.94 0.85 0.9 0.89 4165600.0 0.89
2021-01-28 0.96 0.86 0.95 0.91 3649300.0 0.91
2021-01-27 1.1 0.95 0.99 0.95 5730600.0 0.95
2021-01-26 1.04 0.92 0.94 1.04 6457100.0 1.04
2021-01-25 1.03 0.91 1.02 0.97 4558700.0 0.97
2021-01-22 1.05 1.0 1.03 1.01 2877100.0 1.01
2021-01-21 1.09 1.0 1.05 1.04 5455000.0 1.04
2021-01-20 1.14 0.96 1.11 1.07 10384600.0 1.07
2021-01-19 1.04 0.92 0.96 1.04 6145800.0 1.04
2021-01-15 0.95 0.87 0.94 0.91 4605800.0 0.91
2021-01-14 0.9 0.85 0.9 0.9 3466100.0 0.9
2021-01-13 0.97 0.88 0.97 0.91 7975700.0 0.91
2021-01-12 1.14 0.82 0.83 1.05 20212200.0 1.05
2021-01-11 0.82 0.77 0.78 0.81 1886400.0 0.81
2021-01-08 0.79 0.75 0.78 0.77 1421400.0 0.77
2021-01-07 0.78 0.76 0.77 0.76 923900.0 0.76
2021-01-06 0.82 0.73 0.78 0.73 2601400.0 0.73
2021-01-05 0.8 0.71 0.74 0.79 2836700.0 0.79
2021-01-04 0.75 0.68 0.7 0.73 1432400.0 0.73
2020-12-31 0.72 0.69 0.72 0.7 1151900.0 0.7
2020-12-30 0.75 0.68 0.7 0.73 2097800.0 0.73
2020-12-29 0.74 0.68 0.73 0.71 1956000.0 0.71
2020-12-28 0.8 0.69 0.75 0.71 3019500.0 0.71
2020-12-24 0.75 0.66 0.68 0.73 3363500.0 0.73
2020-12-23 0.71 0.64 0.65 0.67 2254800.0 0.67
2020-12-22 0.64 0.62 0.64 0.63 619900.0 0.63
2020-12-21 0.66 0.63 0.64 0.63 1084600.0 0.63
2020-12-18 0.67 0.64 0.66 0.64 859700.0 0.64
2020-12-17 0.68 0.65 0.67 0.66 785000.0 0.66
2020-12-16 0.69 0.66 0.68 0.68 746900.0 0.68
2020-12-15 0.7 0.67 0.68 0.69 974200.0 0.69
2020-12-14 0.77 0.68 0.73 0.7 6448700.0 0.7
2020-12-11 0.72 0.66 0.7 0.69 1861100.0 0.69
2020-12-10 0.67 0.64 0.65 0.64 666700.0 0.64
2020-12-09 0.72 0.63 0.72 0.65 2007900.0 0.65
2020-12-08 0.79 0.65 0.66 0.7 9032600.0 0.7
2020-12-07 0.67 0.65 0.66 0.67 829900.0 0.67
2020-12-04 0.7 0.63 0.64 0.66 3022900.0 0.66
2020-12-03 0.65 0.62 0.63 0.64 464600.0 0.64
2020-12-02 0.64 0.6 0.62 0.63 404100.0 0.63
2020-12-01 0.63 0.6 0.61 0.62 700800.0 0.62
2020-11-30 0.63 0.61 0.62 0.62 569500.0 0.62
2020-11-27 0.64 0.62 0.63 0.64 465800.0 0.64
2020-11-25 0.64 0.61 0.63 0.64 505300.0 0.64
2020-11-24 0.65 0.61 0.63 0.62 939400.0 0.62
2020-11-23 0.67 0.61 0.67 0.63 995800.0 0.63
2020-11-20 0.68 0.61 0.68 0.64 2349500.0 0.64
2020-11-19 0.61 0.56 0.57 0.59 1736900.0 0.59
2020-11-18 0.6 0.55 0.58 0.57 596600.0 0.57
2020-11-17 0.61 0.56 0.61 0.58 489000.0 0.58
2020-11-16 0.61 0.57 0.58 0.58 641300.0 0.58
2020-11-13 0.62 0.52 0.54 0.61 1658600.0 0.61
2020-11-12 0.67 0.63 0.64 0.65 1726600.0 0.65
2020-11-11 0.64 0.56 0.59 0.62 662100.0 0.62
2020-11-10 0.6 0.56 0.6 0.58 400700.0 0.58
2020-11-09 0.6 0.54 0.56 0.57 605800.0 0.57
2020-11-06 0.6 0.53 0.59 0.54 576200.0 0.54
2020-11-05 0.59 0.53 0.53 0.58 543900.0 0.58
2020-11-04 0.55 0.52 0.52 0.54 644600.0 0.54
2020-11-03 0.62 0.52 0.61 0.52 2993700.0 0.52
2020-11-02 0.63 0.6 0.62 0.62 448400.0 0.62
2020-10-30 0.63 0.6 0.63 0.61 391300.0 0.61
2020-10-29 0.65 0.61 0.65 0.62 589200.0 0.62
2020-10-28 0.65 0.62 0.63 0.64 743400.0 0.64
2020-10-27 0.69 0.64 0.69 0.65 565800.0 0.65
2020-10-26 0.73 0.65 0.73 0.69 2280000.0 0.69
2020-10-23 0.74 0.71 0.74 0.72 610700.0 0.72
2020-10-22 0.74 0.72 0.73 0.73 567600.0 0.73
2020-10-21 0.74 0.71 0.73 0.73 340500.0 0.73
2020-10-20 0.75 0.72 0.73 0.73 703400.0 0.73
2020-10-19 0.76 0.72 0.74 0.74 994900.0 0.74
2020-10-16 0.76 0.73 0.74 0.73 679700.0 0.73
2020-10-15 0.76 0.72 0.76 0.74 654400.0 0.74
2020-10-14 0.78 0.75 0.76 0.77 560600.0 0.77
2020-10-13 0.79 0.75 0.79 0.77 1393100.0 0.77
2020-10-12 0.84 0.78 0.8 0.8 3054300.0 0.8
2020-10-09 0.81 0.74 0.75 0.81 2950100.0 0.81
2020-10-08 0.82 0.74 0.75 0.76 1919700.0 0.76
2020-10-07 0.77 0.73 0.74 0.75 666300.0 0.75
2020-10-06 0.76 0.73 0.74 0.74 875800.0 0.74
2020-10-05 0.79 0.75 0.77 0.76 1820700.0 0.76
2020-10-02 0.87 0.73 0.82 0.8 11986500.0 0.8
2020-10-01 0.74 0.72 0.74 0.72 419800.0 0.72
2020-09-30 0.75 0.72 0.73 0.73 585400.0 0.73
2020-09-29 0.81 0.71 0.71 0.74 1476300.0 0.74
2020-09-28 0.74 0.72 0.72 0.73 222200.0 0.73
2020-09-25 0.75 0.71 0.74 0.72 454100.0 0.72
2020-09-24 0.77 0.69 0.77 0.73 606800.0 0.73
2020-09-23 0.79 0.74 0.77 0.74 334400.0 0.74
2020-09-22 0.8 0.76 0.77 0.76 322000.0 0.76
2020-09-21 0.79 0.75 0.79 0.75 572100.0 0.75
2020-09-18 0.81 0.75 0.77 0.75 811900.0 0.75
2020-09-17 0.83 0.77 0.79 0.77 706300.0 0.77
2020-09-16 0.85 0.78 0.79 0.8 1982100.0 0.8
2020-09-15 0.81 0.76 0.76 0.79 1422800.0 0.79
2020-09-14 0.8 0.75 0.76 0.76 504100.0 0.76
2020-09-11 0.87 0.73 0.77 0.76 1660900.0 0.76
2020-09-10 0.8 0.72 0.75 0.78 691900.0 0.78
2020-09-09 0.78 0.73 0.78 0.74 425900.0 0.74
2020-09-08 0.82 0.75 0.8 0.76 460400.0 0.76
2020-09-04 0.8 0.67 0.72 0.78 1307700.0 0.78
2020-09-03 0.83 0.73 0.83 0.77 1335600.0 0.77
2020-09-02 0.87 0.82 0.85 0.83 882900.0 0.83
2020-09-01 0.9 0.85 0.9 0.87 1056100.0 0.87
2020-08-31 0.92 0.89 0.9 0.91 1166400.0 0.91
2020-08-28 1.05 0.88 0.91 0.94 4080800.0 0.94
2020-08-27 0.92 0.89 0.91 0.9 996700.0 0.9
2020-08-26 0.94 0.89 0.89 0.91 811300.0 0.91
2020-08-25 0.92 0.88 0.9 0.91 784500.0 0.91
2020-08-24 0.95 0.87 0.95 0.92 2170700.0 0.92
2020-08-21 1.0 0.95 0.96 0.96 1330400.0 0.96
2020-08-20 1.04 0.96 1.04 0.99 2809300.0 0.99
2020-08-19 1.09 1.01 1.02 1.07 4730100.0 1.07
2020-08-18 1.43 1.03 1.26 1.06 58596700.0 1.06
2020-08-17 1.01 0.95 1.01 0.96 886500.0 0.96
2020-08-14 1.0 0.94 0.98 0.98 1284800.0 0.98
2020-08-13 1.04 0.93 0.95 1.01 1556200.0 1.01
2020-08-12 1.04 0.92 1.01 0.96 3256000.0 0.96
2020-08-11 1.11 1.0 1.09 1.03 3941100.0 1.03
2020-08-10 1.15 1.1 1.12 1.11 2021500.0 1.11
2020-08-07 1.17 1.08 1.1 1.14 4330600.0 1.14
2020-08-06 1.37 1.25 1.36 1.33 4390100.0 1.33
2020-08-05 1.48 1.28 1.48 1.36 3008400.0 1.36
2020-08-04 1.44 1.33 1.34 1.42 3434200.0 1.42
2020-08-03 1.34 1.24 1.27 1.32 3280900.0 1.32
2020-07-31 1.28 1.12 1.2 1.23 4012700.0 1.23
2020-07-30 1.19 1.08 1.11 1.17 2081900.0 1.17
2020-07-29 1.21 1.08 1.1 1.13 3526200.0 1.13
2020-07-28 1.16 1.1 1.15 1.12 2025200.0 1.12
2020-07-27 1.2 1.15 1.19 1.15 1229700.0 1.15
2020-07-24 1.21 1.14 1.21 1.19 2163500.0 1.19
2020-07-23 1.29 1.2 1.27 1.23 3670500.0 1.23
2020-07-22 1.34 1.17 1.27 1.27 9115200.0 1.27
2020-07-21 1.45 1.24 1.44 1.24 11216300.0 1.24
2020-07-20 1.64 1.39 1.44 1.61 6074300.0 1.61
2020-07-17 1.6 1.4 1.53 1.48 5623000.0 1.48
2020-07-16 1.57 1.24 1.25 1.51 12435500.0 1.51
2020-07-15 1.36 1.25 1.31 1.29 3658100.0 1.29
2020-07-14 1.38 1.22 1.37 1.32 6448900.0 1.32
2020-07-13 1.94 1.27 1.54 1.4 81915800.0 1.4
2020-07-10 1.19 1.12 1.14 1.13 1860100.0 1.13
2020-07-09 1.19 1.11 1.18 1.15 2049200.0 1.15
2020-07-08 1.31 1.1 1.14 1.17 9698000.0 1.17
2020-07-07 1.17 1.07 1.09 1.15 3601400.0 1.15
2020-07-06 1.15 1.09 1.13 1.12 2403500.0 1.12
2020-07-02 1.11 1.05 1.09 1.08 4213600.0 1.08
2020-07-01 1.18 1.1 1.1 1.14 4062100.0 1.14
2020-06-30 1.33 1.06 1.13 1.15 12733700.0 1.15
2020-06-29 1.22 1.1 1.19 1.16 4794000.0 1.16
2020-06-26 1.22 1.05 1.1 1.1 6472000.0 1.1
2020-06-25 1.2 1.02 1.19 1.06 7264700.0 1.06
2020-06-24 1.25 0.98 1.0 1.23 12672500.0 1.23
2020-06-23 1.06 0.92 0.94 1.03 7025500.0 1.03
2020-06-22 1.02 0.92 0.94 0.96 4036100.0 0.96
2020-06-19 0.99 0.89 0.9 0.93 6972900.0 0.93
2020-06-18 1.04 0.81 0.89 1.01 15734500.0 1.01
2020-06-17 0.91 0.86 0.87 0.87 1589300.0 0.87
2020-06-16 0.93 0.87 0.91 0.89 2247900.0 0.89
2020-06-15 0.92 0.85 0.85 0.9 2081600.0 0.9
2020-06-12 0.89 0.82 0.87 0.87 1790900.0 0.87
2020-06-11 0.93 0.84 0.86 0.86 3862100.0 0.86
2020-06-10 1.01 0.88 0.98 0.92 8653100.0 0.92
2020-06-09 0.92 0.87 0.92 0.89 4104200.0 0.89
2020-06-08 0.95 0.83 0.84 0.89 3522900.0 0.89
2020-06-05 0.86 0.82 0.84 0.84 1333500.0 0.84
2020-06-04 0.85 0.81 0.83 0.82 769200.0 0.82
2020-06-03 0.85 0.83 0.84 0.84 740900.0 0.84
2020-06-02 0.86 0.84 0.84 0.86 359800.0 0.86
2020-06-01 0.86 0.83 0.84 0.86 545700.0 0.86
2020-05-29 0.87 0.83 0.86 0.85 940000.0 0.85
2020-05-28 0.89 0.87 0.89 0.88 638300.0 0.88
2020-05-27 0.91 0.86 0.91 0.89 1341200.0 0.89
2020-05-26 0.89 0.86 0.87 0.89 1356800.0 0.89
2020-05-22 0.86 0.84 0.85 0.86 642300.0 0.86
2020-05-21 0.86 0.84 0.86 0.86 685000.0 0.86
2020-05-20 0.87 0.84 0.85 0.86 1054200.0 0.86
2020-05-19 0.88 0.82 0.87 0.87 1516100.0 0.87
2020-05-18 0.89 0.85 0.85 0.85 3028400.0 0.85
2020-05-15 0.95 0.85 0.93 0.89 3430800.0 0.89
2020-05-14 1.07 0.93 1.05 0.95 12308000.0 0.95
2020-05-13 0.98 0.92 0.98 0.95 2442700.0 0.95
2020-05-12 1.04 0.94 0.94 0.99 1855000.0 0.99
2020-05-11 1.01 0.92 0.99 1.01 1339600.0 1.01
2020-05-08 1.02 0.91 0.96 1.02 2016200.0 1.02
2020-05-07 1.14 1.01 1.13 1.08 3585900.0 1.08
2020-05-06 1.2 1.01 1.03 1.12 6657900.0 1.12
2020-05-05 1.05 0.95 1.05 0.97 1845100.0 0.97
2020-05-04 1.05 0.95 0.96 1.03 2601000.0 1.03
2020-05-01 0.99 0.92 0.93 0.94 1575500.0 0.94
2020-04-30 0.93 0.89 0.91 0.92 548000.0 0.92
2020-04-29 0.95 0.91 0.94 0.94 1252600.0 0.94
2020-04-28 0.97 0.9 0.94 0.95 1249600.0 0.95
2020-04-27 0.97 0.89 0.95 0.96 2779500.0 0.96
2020-04-24 0.92 0.85 0.92 0.9 1816000.0 0.9
2020-04-23 1.05 0.89 1.0 0.9 3467100.0 0.9
2020-04-22 1.1 0.99 1.0 1.0 3417100.0 1.0
2020-04-21 1.19 0.96 1.19 0.98 9261100.0 0.98
2020-04-20 1.85 1.23 1.7 1.29 61566400.0 1.29
2020-04-17 0.77 0.73 0.76 0.76 688600.0 0.76
2020-04-16 0.9 0.75 0.82 0.79 1990500.0 0.79
2020-04-15 0.85 0.65 0.68 0.78 3655100.0 0.78
2020-04-14 0.74 0.65 0.72 0.71 1261100.0 0.71
2020-04-13 0.75 0.71 0.74 0.74 614700.0 0.74
2020-04-09 0.78 0.71 0.76 0.75 1076700.0 0.75
2020-04-08 0.84 0.75 0.82 0.79 2561300.0 0.79
2020-04-07 0.79 0.73 0.79 0.75 1027500.0 0.75
2020-04-06 0.87 0.76 0.84 0.81 1841900.0 0.81
2020-04-03 0.86 0.75 0.81 0.81 3166200.0 0.81
2020-04-02 0.9 0.72 0.85 0.78 6058500.0 0.78
2020-04-01 1.0 0.54 0.56 0.86 18466800.0 0.86
2020-03-31 0.68 0.55 0.65 0.6 1950300.0 0.6
2020-03-30 0.82 0.7 0.8 0.71 1831700.0 0.71
2020-03-27 0.82 0.72 0.8 0.76 2973500.0 0.76
2020-03-26 0.95 0.8 0.86 0.87 4996500.0 0.87
2020-03-25 1.07 0.76 0.95 0.88 6269100.0 0.88
2020-03-24 0.91 0.75 0.88 0.82 2417200.0 0.82
2020-03-23 0.97 0.75 0.87 0.91 6555600.0 0.91
2020-03-20 1.17 0.81 1.16 0.84 21743800.0 0.84
2020-03-19 1.58 0.3 0.31 1.5 53783400.0 1.5
2020-03-18 0.32 0.29 0.3 0.3 233000.0 0.3
2020-03-17 0.31 0.27 0.29 0.31 128800.0 0.31
2020-03-16 0.29 0.24 0.25 0.29 619700.0 0.29
2020-03-13 0.35 0.31 0.32 0.34 178500.0 0.34
2020-03-12 0.45 0.25 0.37 0.31 289600.0 0.31
2020-03-11 0.46 0.39 0.45 0.41 157200.0 0.41
2020-03-10 0.49 0.37 0.45 0.44 271600.0 0.44
2020-03-09 0.5 0.37 0.49 0.45 220900.0 0.45
2020-03-06 0.54 0.51 0.53 0.51 200500.0 0.51
2020-03-05 0.55 0.53 0.55 0.54 108300.0 0.54
2020-03-04 0.57 0.54 0.54 0.55 127700.0 0.55
2020-03-03 0.58 0.54 0.57 0.55 191000.0 0.55
2020-03-02 0.59 0.56 0.57 0.57 157300.0 0.57
2020-02-28 0.6 0.56 0.6 0.57 410200.0 0.57
2020-02-27 0.66 0.56 0.58 0.62 1172800.0 0.62
2020-02-26 0.6 0.56 0.6 0.59 191400.0 0.59
2020-02-25 0.61 0.58 0.59 0.59 291700.0 0.59
2020-02-24 0.61 0.57 0.6 0.59 320700.0 0.59
2020-02-21 0.6 0.55 0.55 0.6 342100.0 0.6
2020-02-20 0.58 0.55 0.58 0.56 138000.0 0.56
2020-02-19 0.59 0.52 0.52 0.57 326800.0 0.57
2020-02-18 0.54 0.5 0.5 0.53 94900.0 0.53