Skip to main content

First Wave Biopharma Inc (NQ: FWBI )

4.380 +0.430 (+10.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.660 2.870 2.590 2.680 29,417 +0.08(+3.08%)
Mar 30, 2023 2.600 2.700 2.490 2.600 26,135 +0.11(+4.42%)
Mar 29, 2023 2.780 2.820 2.490 2.490 67,703 -0.22(-8.12%)
Mar 28, 2023 2.940 3.000 2.680 2.710 53,702 -0.29(-9.67%)
Mar 27, 2023 3.020 3.090 2.900 3.000 25,661 -0.03(-0.99%)
Mar 24, 2023 3.100 3.180 3.010 3.030 8,792 -0.08(-2.57%)
Mar 23, 2023 3.290 3.290 3.000 3.110 26,744 +0.06(+1.97%)
Mar 22, 2023 3.400 3.400 3.040 3.050 46,770 -0.16(-4.98%)
Mar 21, 2023 3.100 3.274 3.090 3.210 52,693 +0.12(+3.88%)
Mar 20, 2023 3.030 3.188 3.000 3.090 36,250 +0.02(+0.65%)
Mar 17, 2023 3.120 3.120 3.000 3.070 26,478 -0.02(-0.65%)
Mar 16, 2023 2.960 3.100 2.824 3.090 44,430 +0.11(+3.69%)
Mar 15, 2023 2.790 2.990 2.790 2.980 39,027 +0.18(+6.43%)
Mar 14, 2023 2.940 2.960 2.760 2.800 36,647 -0.28(-9.09%)
Mar 13, 2023 3.740 3.750 3.031 3.080 143,377 -0.62(-16.76%)
Mar 10, 2023 3.680 3.774 3.600 3.700 71,845 -0.08(-2.12%)
Mar 09, 2023 4.030 4.250 3.675 3.780 734,535 +0.23(+6.48%)
Mar 08, 2023 3.600 3.649 3.510 3.550 21,203 +0.00(+0.00%)
Mar 07, 2023 3.650 3.775 3.550 3.550 33,091 -0.13(-3.53%)
Mar 06, 2023 3.660 3.800 3.600 3.680 23,455 -0.04(-1.08%)
Mar 03, 2023 3.640 3.890 3.560 3.720 29,295 +0.12(+3.33%)
Mar 02, 2023 3.550 3.610 3.500 3.600 23,373 +0.02(+0.56%)
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.