Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Wave Biopharma Inc (NQ: FWBI )

2.840 -0.060 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2800 0.2900 0.2800 0.2887 50,046 +0.01(+2.92%)
Oct 30, 2023 0.2850 0.2900 0.2800 0.2805 95,359 +0.00(+0.18%)
Oct 27, 2023 0.2800 0.2900 0.2800 0.2800 126,005 -0.01(-3.11%)
Oct 26, 2023 0.2800 0.2950 0.2800 0.2890 121,856 -0.01(-2.03%)
Oct 25, 2023 0.2960 0.2989 0.2860 0.2950 145,555 -0.01(-1.67%)
Oct 24, 2023 0.2900 0.3100 0.2900 0.3000 140,393 +0.01(+2.04%)
Oct 23, 2023 0.3070 0.3070 0.2834 0.2940 156,092 +0.01(+1.73%)
Oct 20, 2023 0.3000 0.3080 0.2800 0.2890 258,086 -0.01(-3.18%)
Oct 19, 2023 0.3100 0.3100 0.2892 0.2985 255,079 -0.01(-3.71%)
Oct 18, 2023 0.3443 0.3443 0.3000 0.3100 468,877 -0.03(-7.74%)
Oct 17, 2023 0.3500 0.3500 0.3310 0.3360 236,749 -0.01(-3.48%)
Oct 16, 2023 0.3400 0.3500 0.3313 0.3481 499,416 -0.00(-0.68%)
Oct 13, 2023 0.3701 0.3800 0.3334 0.3505 779,531 -0.03(-7.52%)
Oct 12, 2023 0.3136 0.4000 0.3100 0.3790 4,232,498 +0.06(+18.07%)
Oct 11, 2023 0.3100 0.3300 0.2925 0.3210 367,722 +0.01(+4.25%)
Oct 10, 2023 0.2994 0.3100 0.2915 0.3079 215,000 -0.00(-0.71%)
Oct 09, 2023 0.3233 0.3233 0.3000 0.3101 217,570 -0.02(-6.03%)
Oct 06, 2023 0.3013 0.3390 0.2950 0.3300 741,827 +0.03(+10.37%)
Oct 05, 2023 0.3053 0.3053 0.2900 0.2990 191,139 +0.00(+0.67%)
Oct 04, 2023 0.3010 0.3100 0.2900 0.2970 232,368 -0.01(-1.66%)
Oct 03, 2023 0.2994 0.3070 0.2906 0.3020 289,875 +0.01(+2.10%)
Oct 02, 2023 0.3000 0.3042 0.2800 0.2958 227,215 +0.01(+2.00%)
Sep 29, 2023 0.3023 0.3199 0.2900 0.2900 510,725 -0.01(-3.30%)
Sep 28, 2023 0.2850 0.3000 0.2850 0.2999 462,621 -0.00(-0.03%)
Sep 27, 2023 0.3200 0.3210 0.2750 0.3000 764,737 -0.01(-2.63%)
Sep 26, 2023 0.3118 0.3379 0.3021 0.3081 532,442 -0.02(-5.17%)
Sep 25, 2023 0.3500 0.3300 0.3102 0.3249 668,472 -0.02(-6.85%)
Sep 22, 2023 0.3500 0.3660 0.3351 0.3488 549,519 -0.01(-2.84%)
Sep 21, 2023 0.3300 0.3882 0.3303 0.3590 719,903 +0.00(+1.13%)
Sep 20, 2023 0.3600 0.3800 0.3500 0.3550 668,048 -0.01(-1.66%)
Sep 19, 2023 0.3900 0.3949 0.3500 0.3610 1,265,886 -0.03(-7.20%)
Sep 18, 2023 0.3990 0.4199 0.3800 0.3890 2,136,865 -0.05(-11.59%)
Sep 15, 2023 0.4700 0.5038 0.4000 0.4400 5,066,252 -0.07(-13.39%)
Sep 14, 2023 0.9100 1.110 0.4821 0.5080 131,327,328 +0.07(+16.75%)
Sep 13, 2023 0.3972 0.4448 0.3830 0.4351 429,442 +0.03(+8.61%)
Sep 12, 2023 0.4061 0.4199 0.3775 0.4006 340,389 -0.00(-0.64%)
Sep 11, 2023 0.4196 0.4296 0.3900 0.4032 515,633 -0.01(-2.89%)
Sep 08, 2023 0.4600 0.4600 0.4083 0.4152 417,228 -0.04(-9.50%)
Sep 07, 2023 0.3995 0.4588 0.3910 0.4588 1,412,024 +0.03(+6.77%)
Sep 06, 2023 0.4200 0.4400 0.3600 0.4297 2,921,169 -0.02(-4.51%)
Sep 05, 2023 0.3182 0.7898 0.2733 0.4500 65,823,368 +0.16(+55.17%)
Sep 01, 2023 0.3180 0.3180 0.2850 0.2900 486,083 -0.02(-6.45%)
Aug 31, 2023 0.3050 0.3100 0.2900 0.3100 185,086 +0.01(+3.33%)
Aug 30, 2023 0.3300 0.3280 0.2733 0.3000 539,581 -0.01(-3.04%)
Aug 29, 2023 0.3350 0.3998 0.3000 0.3094 977,893 -0.02(-5.67%)
Aug 28, 2023 0.3250 0.3347 0.3127 0.3280 169,501 +0.00(+0.92%)
Aug 25, 2023 0.3400 0.3500 0.3200 0.3250 131,601 -0.01(-1.81%)
Aug 24, 2023 0.3600 0.3679 0.3300 0.3310 126,972 -0.01(-3.58%)
Aug 23, 2023 0.3559 0.3600 0.3399 0.3433 112,385 -0.01(-1.91%)
Aug 22, 2023 0.3800 0.3800 0.3420 0.3500 153,219 -0.01(-1.41%)
Aug 21, 2023 0.3800 0.4086 0.3513 0.3550 139,804 -0.01(-2.85%)
Aug 18, 2023 0.4000 0.4000 0.3600 0.3654 162,363 -0.03(-8.65%)
Aug 17, 2023 0.4100 0.4110 0.3900 0.4000 160,342 -0.00(-0.10%)
Aug 16, 2023 0.4118 0.4350 0.4004 0.4004 166,492 -0.02(-5.41%)
Aug 15, 2023 0.4224 0.4399 0.4050 0.4233 124,262 +0.00(+0.21%)
Aug 14, 2023 0.4300 0.4499 0.4223 0.4224 137,229 -0.00(-1.05%)
Aug 11, 2023 0.4300 0.4390 0.4050 0.4269 127,740 +0.03(+6.72%)
Aug 10, 2023 0.4725 0.4726 0.4000 0.4000 177,912 -0.07(-14.71%)
Aug 09, 2023 0.4700 0.4792 0.4448 0.4690 166,564 +0.01(+1.47%)
Aug 08, 2023 0.4900 0.5000 0.4500 0.4622 181,233 -0.02(-3.53%)
Aug 07, 2023 0.5300 0.5300 0.4650 0.4791 190,499 -0.04(-7.69%)
Aug 04, 2023 0.5300 0.5300 0.5000 0.5190 80,236 -0.00(-0.08%)
Aug 03, 2023 0.5100 0.5224 0.5030 0.5194 92,312 -0.00(-0.12%)
Aug 02, 2023 0.5300 0.5388 0.4800 0.5200 239,227 +0.00(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.