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

First Wave Biopharma Inc (NQ: FWBI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 29, 2022 0.6066 0.6474 0.6066 0.6200 1,042,534 -0.02(-3.16%)
Apr 28, 2022 0.6400 0.6500 0.6003 0.6402 206,241 -0.01(-1.36%)
Apr 27, 2022 0.6700 0.6888 0.6400 0.6490 108,611 -0.01(-1.29%)
Apr 26, 2022 0.6800 0.6900 0.6501 0.6575 111,014 -0.03(-4.27%)
Apr 25, 2022 0.6500 0.6950 0.6351 0.6868 631,377 +0.03(+4.06%)
Apr 22, 2022 0.6689 0.6780 0.6451 0.6600 154,993 +0.01(+1.38%)
Apr 21, 2022 0.6822 0.6844 0.6423 0.6510 257,692 -0.04(-5.57%)
Apr 20, 2022 0.7100 0.7062 0.6681 0.6894 274,603 -0.01(-1.30%)
Apr 19, 2022 0.6800 0.7099 0.6678 0.6985 207,398 +0.02(+3.05%)
Apr 18, 2022 0.7500 0.7498 0.6629 0.6778 590,344 -0.07(-9.60%)
Apr 14, 2022 0.7300 0.7570 0.7203 0.7498 327,512 -0.01(-1.02%)
Apr 13, 2022 0.7242 0.7772 0.7150 0.7575 431,837 +0.03(+3.77%)
Apr 12, 2022 0.7400 0.7600 0.7184 0.7300 482,860 -0.04(-5.35%)
Apr 11, 2022 0.7500 0.7850 0.7310 0.7713 697,962 -0.02(-2.37%)
Apr 08, 2022 0.7900 0.8100 0.7549 0.7900 398,496 +0.01(+1.28%)
Apr 07, 2022 0.7700 0.8143 0.7702 0.7800 624,856 -0.03(-4.00%)
Apr 06, 2022 0.8750 0.8750 0.7621 0.8125 1,410,902 -0.05(-6.11%)
Apr 05, 2022 0.9500 0.9600 0.8500 0.8654 1,595,144 -0.11(-11.69%)
Apr 04, 2022 0.9600 1.000 0.9400 0.9800 1,172,999 +0.03(+3.16%)
Apr 01, 2022 0.9800 1.020 0.9200 0.9500 4,501,429 -0.11(-10.38%)
Mar 31, 2022 1.330 1.380 1.050 1.060 31,697,578 -0.02(-1.85%)
Mar 30, 2022 1.130 1.130 1.040 1.080 250,291 -0.04(-3.57%)
Mar 29, 2022 1.170 1.190 1.100 1.120 356,902 -0.05(-4.27%)
Mar 28, 2022 1.150 1.200 1.080 1.170 574,535 +0.04(+3.54%)
Mar 25, 2022 1.130 1.230 1.110 1.130 273,023 -0.01(-0.88%)
Mar 24, 2022 1.170 1.210 1.130 1.140 57,903 -0.03(-2.56%)
Mar 23, 2022 1.140 1.200 1.120 1.170 81,706 +0.03(+2.63%)
Mar 22, 2022 1.150 1.170 1.100 1.140 97,633 +0.03(+2.70%)
Mar 21, 2022 1.100 1.190 1.040 1.110 224,049 +0.03(+2.78%)
Mar 18, 2022 1.090 1.140 1.080 1.080 136,947 +0.00(+0.00%)
Mar 17, 2022 1.100 1.140 1.080 1.080 98,207 +0.00(+0.00%)
Mar 16, 2022 1.100 1.140 1.080 1.080 116,570 +0.02(+1.89%)
Mar 15, 2022 1.020 1.100 1.020 1.060 98,359 +0.01(+0.95%)
Mar 14, 2022 1.120 1.170 1.050 1.050 88,135 -0.09(-7.89%)
Mar 11, 2022 1.160 1.200 1.120 1.140 45,972 +0.00(+0.00%)
Mar 10, 2022 1.130 1.175 1.120 1.140 57,331 -0.03(-2.56%)
Mar 09, 2022 1.130 1.230 1.130 1.170 150,328 +0.10(+9.35%)
Mar 08, 2022 1.040 1.100 1.000 1.070 144,127 +0.01(+0.94%)
Mar 07, 2022 1.060 1.110 1.030 1.060 100,553 -0.02(-1.85%)
Mar 04, 2022 1.130 1.140 1.050 1.080 114,790 -0.05(-4.42%)
Mar 03, 2022 1.150 1.195 1.130 1.130 110,095 -0.04(-3.42%)
Mar 02, 2022 1.160 1.240 1.140 1.170 81,090 -0.01(-0.85%)
Mar 01, 2022 1.200 1.240 1.180 1.180 64,272 -0.01(-0.42%)
Feb 28, 2022 1.130 1.226 1.130 1.185 110,356 -0.07(-5.95%)
Feb 25, 2022 1.250 1.290 1.230 1.260 40,993 -0.01(-0.79%)
Feb 24, 2022 1.200 1.280 1.180 1.270 114,197 +0.01(+0.79%)
Feb 23, 2022 1.350 1.350 1.240 1.260 35,569 -0.03(-2.33%)
Feb 22, 2022 1.450 1.490 1.250 1.290 232,638 -0.20(-13.42%)
Feb 18, 2022 1.490 0 -0.01(-0.67%)
Feb 17, 2022 1.630 1.630 1.500 1.500 76,943 -0.11(-6.83%)
Feb 16, 2022 1.600 1.650 1.550 1.610 97,997 -0.03(-1.84%)
Feb 15, 2022 1.440 1.640 1.440 1.640 71,011 +0.21(+14.69%)
Feb 14, 2022 1.460 1.490 1.430 1.430 40,849 -0.07(-4.35%)
Feb 11, 2022 1.610 1.610 1.470 1.495 54,026 -0.09(-5.97%)
Feb 10, 2022 1.560 1.660 1.552 1.590 161,521 +0.00(+0.00%)
Feb 09, 2022 1.470 1.590 1.474 1.590 99,279 +0.09(+5.65%)
Feb 08, 2022 1.450 1.550 1.441 1.505 167,890 +0.05(+3.79%)
Feb 07, 2022 1.430 1.450 1.320 1.450 72,016 +0.09(+6.62%)
Feb 04, 2022 1.270 1.400 1.270 1.360 46,238 +0.05(+3.82%)
Feb 03, 2022 1.320 1.310 76,612 -0.06(-4.38%)
Feb 02, 2022 1.430 1.450 1.360 1.370 59,565 -0.04(-2.84%)
Feb 01, 2022 1.250 1.440 1.250 1.410 176,502 +0.13(+10.16%)
Jan 31, 2022 1.200 1.280 29,066 +0.08(+6.67%)
Jan 28, 2022 1.160 1.230 1.150 1.200 102,989 +0.00(+0.00%)
Jan 27, 2022 1.220 1.290 1.170 1.200 111,394 -0.03(-2.44%)
Jan 26, 2022 1.220 1.290 1.210 1.230 99,442 +0.02(+1.65%)
Jan 25, 2022 1.150 1.230 1.150 1.210 47,123 +0.01(+0.83%)
Jan 24, 2022 1.110 1.228 1.090 1.200 153,725 -0.05(-4.00%)
Jan 21, 2022 1.330 1.330 1.204 1.250 133,212 -0.07(-5.30%)
Jan 20, 2022 1.320 1.380 1.310 1.320 123,376 +0.00(+0.00%)
Jan 19, 2022 1.390 1.410 1.310 1.320 81,780 -0.03(-2.22%)
Jan 18, 2022 1.400 1.410 1.320 1.350 82,402 -0.06(-4.26%)
Jan 14, 2022 1.410 0 -0.04(-2.76%)
Jan 13, 2022 1.530 1.559 1.430 1.450 135,241 -0.01(-0.68%)
Jan 12, 2022 1.520 1.520 1.410 1.460 132,954 -0.01(-0.68%)
Jan 11, 2022 1.430 1.510 1.360 1.470 171,490 +0.05(+3.52%)
Jan 10, 2022 1.460 1.460 1.360 1.420 219,919 -0.03(-2.07%)
Jan 07, 2022 1.480 1.520 1.420 1.450 222,787 -0.02(-1.36%)
Jan 06, 2022 1.530 1.570 1.370 1.470 819,708 -0.06(-3.92%)
Jan 05, 2022 1.590 1.650 1.510 1.530 186,084 -0.05(-3.16%)
Jan 04, 2022 1.650 1.670 1.560 1.580 197,413 -0.08(-4.82%)
Jan 03, 2022 1.490 1.675 1.460 1.660 740,896 +0.21(+14.88%)
Dec 31, 2021 1.370 1.460 1.370 1.445 310,067 +0.05(+3.21%)
Dec 30, 2021 1.340 1.420 1.339 1.400 247,812 +0.05(+3.70%)
Dec 29, 2021 1.340 1.400 1.280 1.350 285,061 +0.00(+0.00%)
Dec 28, 2021 1.360 1.390 1.320 1.350 444,085 -0.04(-2.88%)
Dec 27, 2021 1.470 1.479 1.360 1.390 652,461 -0.08(-5.44%)
Dec 23, 2021 1.450 1.520 1.450 1.470 243,031 +0.00(+0.00%)
Dec 22, 2021 1.460 1.500 1.410 1.470 208,816 +0.02(+1.38%)
Dec 21, 2021 1.430 1.500 1.400 1.450 216,351 +0.04(+2.84%)
Dec 20, 2021 1.420 1.470 1.353 1.410 311,151 -0.06(-4.08%)
Dec 17, 2021 1.430 1.540 1.380 1.470 387,587 +0.03(+2.08%)
Dec 16, 2021 1.510 1.550 1.440 1.440 376,241 -0.05(-3.36%)
Dec 15, 2021 1.630 1.630 1.440 1.490 644,855 -0.13(-8.02%)
Dec 14, 2021 1.480 1.660 1.450 1.620 1,394,288 +0.13(+8.72%)
Dec 13, 2021 1.560 1.600 1.480 1.490 432,843 -0.10(-6.29%)
Dec 10, 2021 1.720 1.840 1.570 1.590 1,230,806 -0.06(-3.64%)
Dec 09, 2021 1.600 1.680 1.560 1.650 408,615 +0.02(+1.23%)
Dec 08, 2021 1.530 1.640 1.490 1.630 390,605 +0.07(+4.49%)
Dec 07, 2021 1.390 1.570 1.390 1.560 645,856 +0.16(+11.43%)
Dec 06, 2021 1.370 1.440 1.270 1.400 658,328 -0.03(-2.10%)
Dec 03, 2021 1.510 1.559 1.350 1.430 727,552 -0.15(-9.49%)
Dec 02, 2021 1.840 1.850 1.530 1.580 3,016,111 -0.31(-16.40%)
Dec 01, 2021 1.880 1.980 1.850 1.890 3,244,032 -0.16(-7.80%)
Nov 30, 2021 2.720 2.730 1.930 2.050 41,144,452 +0.16(+8.47%)
Nov 29, 2021 1.920 1.940 1.870 1.890 121,214 -0.05(-2.58%)
Nov 26, 2021 1.870 1.960 1.860 1.940 90,309 -0.02(-1.02%)
Nov 24, 2021 1.850 2.180 1.810 1.960 1,495,810 +0.10(+5.38%)
Nov 23, 2021 1.880 1.920 1.820 1.860 189,567 -0.02(-1.06%)
Nov 22, 2021 1.980 1.995 1.860 1.880 238,396 -0.11(-5.53%)
Nov 19, 2021 1.920 2.200 1.920 1.990 1,214,597 +0.02(+1.02%)
Nov 18, 2021 2.070 1.990 1.930 1.970 314,657 -0.10(-4.83%)
Nov 17, 2021 2.080 2.250 2.040 2.070 632,554 -0.07(-3.27%)
Nov 16, 2021 2.280 2.300 2.020 2.140 636,704 -0.17(-7.36%)
Nov 15, 2021 2.380 2.380 2.270 2.310 231,767 -0.04(-1.70%)
Nov 12, 2021 2.400 2.420 2.320 2.350 234,604 -0.05(-2.08%)
Nov 11, 2021 2.450 2.530 2.360 2.400 427,488 -0.08(-3.23%)
Nov 10, 2021 2.630 2.480 1,278,658 -0.16(-6.06%)
Nov 09, 2021 2.670 2.700 2.600 2.640 154,770 -0.06(-2.22%)
Nov 08, 2021 2.580 2.700 2.560 2.700 239,240 +0.10(+3.85%)
Nov 05, 2021 2.560 2.657 2.530 2.600 362,572 +0.04(+1.56%)
Nov 04, 2021 2.640 2.660 2.560 2.560 227,167 -0.11(-4.12%)
Nov 03, 2021 2.600 2.700 2.590 2.670 264,189 +0.05(+1.91%)
Nov 02, 2021 2.680 2.690 2.570 2.620 493,775 -0.10(-3.68%)
Nov 01, 2021 2.580 3.090 2.642 2.720 4,875,965 +0.16(+6.25%)
Oct 29, 2021 2.470 2.610 2.470 2.560 306,929 +0.04(+1.59%)
Oct 28, 2021 2.500 2.520 362,391 -0.01(-0.40%)
Oct 27, 2021 2.660 2.700 2.510 2.530 596,031 -0.15(-5.60%)
Oct 26, 2021 2.700 2.680 453,814 -0.08(-2.90%)
Oct 25, 2021 2.650 2.790 2.760 2,127,507 +0.05(+1.85%)
Oct 22, 2021 2.790 2.840 2.620 2.710 2,270,354 -0.25(-8.45%)
Oct 21, 2021 3.060 3.120 2.830 2.960 2,536,050 +0.01(+0.34%)
Oct 20, 2021 2.900 3.550 2.820 2.950 19,934,264 +0.14(+4.98%)
Oct 19, 2021 2.900 2.940 2.760 2.810 460,400 +0.08(+2.93%)
Oct 18, 2021 2.930 2.930 2.710 2.730 253,475 -0.12(-4.21%)
Oct 15, 2021 2.870 2.910 2.780 2.850 223,925 -0.02(-0.70%)
Oct 14, 2021 2.940 2.940 2.830 2.870 99,148 -0.10(-3.37%)
Oct 13, 2021 2.810 3.080 2.765 2.970 614,512 +0.15(+5.32%)
Oct 12, 2021 2.720 2.830 2.700 2.820 204,133 +0.04(+1.44%)
Oct 11, 2021 2.710 2.800 2.670 2.780 207,643 +0.07(+2.58%)
Oct 08, 2021 2.730 2.740 2.650 2.710 167,338 -0.03(-1.09%)
Oct 07, 2021 2.700 2.820 2.610 2.740 522,718 +0.09(+3.40%)
Oct 06, 2021 2.720 2.760 2.615 2.650 184,859 -0.10(-3.64%)
Oct 05, 2021 2.830 2.840 2.710 2.750 177,472 -0.03(-1.08%)
Oct 04, 2021 2.850 2.900 2.680 2.780 403,936 -0.05(-1.77%)
Oct 01, 2021 2.830 3.045 2.770 2.830 433,773 +0.02(+0.71%)
Sep 30, 2021 2.890 2.890 2.750 2.810 308,054 -0.08(-2.77%)
Sep 29, 2021 3.160 3.188 2.857 2.890 644,266 -0.29(-9.12%)
Sep 28, 2021 3.420 3.421 3.159 3.180 411,439 -0.22(-6.47%)
Sep 27, 2021 3.400 3.581 3.310 3.400 785,459 -0.01(-0.29%)
Sep 24, 2021 3.490 3.490 3.390 3.410 217,723 -0.05(-1.45%)
Sep 23, 2021 3.550 3.627 3.420 3.460 399,006 -0.06(-1.70%)
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.