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%)
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.