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

First Wave Biopharma Inc (NQ: FWBI )

2.640 +0.040 (+1.54%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 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 (%)
Dec 30, 2022 6.262 7.482 4.355 6.129 838,209 +0.60(+10.84%)
Dec 29, 2022 3.570 6.118 3.380 5.530 488,969 +2.10(+61.22%)
Dec 28, 2022 3.382 3.485 3.132 3.430 29,729 -0.06(-1.61%)
Dec 27, 2022 3.220 4.200 3.059 3.486 86,028 +0.27(+8.26%)
Dec 23, 2022 3.360 3.624 3.012 3.220 45,738 -0.11(-3.34%)
Dec 22, 2022 3.503 3.802 3.232 3.331 57,408 -0.21(-5.97%)
Dec 21, 2022 3.640 4.129 3.500 3.543 43,656 -0.20(-5.22%)
Dec 20, 2022 4.060 4.829 3.577 3.738 68,659 -0.27(-6.64%)
Dec 19, 2022 3.945 4.200 3.647 4.004 35,066 +0.22(+5.93%)
Dec 16, 2022 4.326 4.340 3.584 3.780 34,878 -0.42(-10.01%)
Dec 15, 2022 4.431 4.515 4.068 4.201 24,486 -0.35(-7.63%)
Dec 14, 2022 4.690 4.690 4.361 4.548 16,495 -0.14(-2.94%)
Dec 13, 2022 4.665 4.970 4.410 4.686 27,095 -0.14(-2.97%)
Dec 12, 2022 4.831 5.243 4.417 4.829 41,160 +0.21(+4.50%)
Dec 09, 2022 5.250 5.250 4.351 4.621 29,375 -0.63(-11.96%)
Dec 08, 2022 5.180 5.292 4.922 5.249 13,733 -0.07(-1.37%)
Dec 07, 2022 5.530 5.530 5.180 5.322 10,605 -0.30(-5.31%)
Dec 06, 2022 5.530 5.620 5.091 5.620 18,004 +0.02(+0.36%)
Dec 05, 2022 5.845 5.880 5.250 5.600 31,571 -0.28(-4.80%)
Dec 02, 2022 5.670 5.950 5.638 5.882 31,874 +0.28(+5.01%)
Dec 01, 2022 6.020 6.020 5.489 5.601 21,552 -0.21(-3.59%)
Nov 30, 2022 5.740 5.810 5.337 5.810 36,119 +0.31(+5.60%)
Nov 29, 2022 5.740 5.774 5.268 5.502 35,879 -0.06(-1.13%)
Nov 28, 2022 4.550 5.565 4.550 5.565 67,131 +0.81(+16.91%)
Nov 25, 2022 4.550 4.775 4.550 4.760 8,587 +0.14(+3.00%)
Nov 23, 2022 4.690 4.775 4.481 4.621 30,964 -0.10(-2.19%)
Nov 22, 2022 5.111 5.403 4.411 4.725 95,159 -0.03(-0.63%)
Nov 21, 2022 5.040 5.040 4.511 4.755 81,905 -0.62(-11.61%)
Nov 18, 2022 6.230 6.230 5.251 5.380 94,226 -0.73(-11.94%)
Nov 17, 2022 6.090 6.198 6.020 6.109 20,460 -0.02(-0.25%)
Nov 16, 2022 6.230 6.292 6.024 6.124 30,059 -0.11(-1.73%)
Nov 15, 2022 6.230 6.440 6.098 6.232 63,278 +0.00(+0.04%)
Nov 14, 2022 6.090 6.370 5.950 6.229 70,221 +0.04(+0.63%)
Nov 11, 2022 6.090 6.440 5.982 6.190 49,507 +0.10(+1.64%)
Nov 10, 2022 6.160 6.350 5.951 6.090 53,388 -0.07(-1.14%)
Nov 09, 2022 6.440 6.444 5.982 6.160 121,190 -0.42(-6.38%)
Nov 08, 2022 7.070 7.070 6.454 6.580 76,577 -0.49(-6.93%)
Nov 07, 2022 7.070 7.420 6.650 7.070 160,050 +0.21(+3.06%)
Nov 04, 2022 6.650 7.350 6.510 6.860 194,694 +0.32(+4.81%)
Nov 03, 2022 6.510 6.776 6.300 6.545 46,559 -0.07(-1.06%)
Nov 02, 2022 6.580 6.860 6.090 6.615 126,442 -0.07(-1.05%)
Nov 01, 2022 7.420 7.490 6.510 6.685 365,889 -1.02(-13.18%)
Oct 31, 2022 8.890 9.030 7.210 7.700 1,854,134 -0.21(-2.65%)
Oct 28, 2022 8.120 8.190 7.490 7.910 110,037 -0.07(-0.88%)
Oct 27, 2022 8.680 9.100 7.770 7.980 175,963 -0.28(-3.39%)
Oct 26, 2022 8.960 9.660 7.840 8.260 345,362 +0.35(+4.42%)
Oct 25, 2022 8.960 11.27 7.420 7.910 374,911 -0.77(-8.87%)
Oct 24, 2022 8.750 9.380 8.256 8.680 24,235 +0.28(+3.33%)
Oct 21, 2022 8.400 8.820 8.260 8.400 13,743 +0.00(+0.00%)
Oct 20, 2022 8.330 8.962 8.120 8.400 40,386 +0.07(+0.84%)
Oct 19, 2022 9.450 9.649 7.700 8.330 32,084 -1.33(-13.77%)
Oct 18, 2022 8.190 9.870 8.120 9.660 41,323 +1.54(+18.97%)
Oct 17, 2022 8.120 8.544 7.840 8.120 19,778 +0.28(+3.57%)
Oct 14, 2022 9.800 10.43 7.700 7.840 54,108 -2.03(-20.57%)
Oct 13, 2022 10.29 10.71 9.590 9.870 17,114 -0.70(-6.62%)
Oct 12, 2022 10.50 10.85 9.450 10.57 17,771 +0.07(+0.67%)
Oct 11, 2022 10.92 10.99 10.15 10.50 10,414 -0.28(-2.60%)
Oct 10, 2022 10.78 11.55 9.870 10.78 33,113 +0.14(+1.32%)
Oct 07, 2022 11.90 14.35 10.57 10.64 203,217 -0.70(-6.17%)
Oct 06, 2022 13.72 13.93 11.06 11.34 74,211 -1.54(-11.96%)
Oct 05, 2022 11.76 16.38 11.76 12.88 204,519 +1.33(+11.52%)
Oct 04, 2022 11.69 12.18 11.17 11.55 34,236 +0.14(+1.23%)
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.