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: 4:00 PM 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 (%)
Jun 30, 2022 64.16 60.19 42.00 42.00 31,084 -25.20(-37.50%)
Jun 29, 2022 77.70 79.80 65.10 67.20 45,572 -2.10(-3.03%)
Jun 28, 2022 62.58 73.35 62.58 69.30 2,692 +7.35(+11.86%)
Jun 27, 2022 62.18 64.36 60.08 61.95 1,079 -0.10(-0.17%)
Jun 24, 2022 61.36 64.51 60.90 62.05 1,565 +1.01(+1.65%)
Jun 23, 2022 61.22 64.28 60.06 61.05 1,231 +0.86(+1.43%)
Jun 22, 2022 62.79 65.10 60.19 60.19 1,192 -3.02(-4.78%)
Jun 21, 2022 60.90 65.31 60.90 63.21 1,205 +0.21(+0.33%)
Jun 17, 2022 62.79 65.10 60.69 63.00 2,982 +0.00(+0.00%)
Jun 16, 2022 62.90 63.00 59.01 63.00 826 +0.00(+0.00%)
Jun 15, 2022 62.18 65.10 60.92 63.00 973 +1.62(+2.63%)
Jun 14, 2022 62.69 65.10 60.90 61.38 431 -0.57(-0.92%)
Jun 13, 2022 60.90 65.10 60.90 61.95 1,028 -2.94(-4.53%)
Jun 10, 2022 64.89 69.30 63.23 64.89 760 +0.00(+0.00%)
Jun 09, 2022 63.23 67.20 63.00 64.89 1,670 +1.89(+3.00%)
Jun 08, 2022 63.00 65.10 61.84 63.00 860 +2.04(+3.34%)
Jun 07, 2022 66.95 67.20 60.92 60.96 1,421 -0.95(-1.53%)
Jun 06, 2022 67.41 71.17 60.90 61.91 2,660 -4.24(-6.41%)
Jun 03, 2022 73.50 73.50 66.15 66.15 529 -3.15(-4.55%)
Jun 02, 2022 73.48 75.50 65.31 69.30 574 -0.69(-0.99%)
Jun 01, 2022 73.75 76.44 69.57 69.99 819 -3.51(-4.77%)
May 31, 2022 79.80 81.90 71.42 73.50 1,440 -3.67(-4.76%)
May 27, 2022 73.92 79.80 73.92 77.17 418 +1.55(+2.05%)
May 26, 2022 67.66 91.25 67.20 75.62 2,373 +8.42(+12.53%)
May 25, 2022 69.30 71.40 66.32 67.20 657 -4.16(-5.83%)
May 24, 2022 84.00 83.79 67.64 71.36 745 -3.44(-4.60%)
May 23, 2022 77.70 78.54 71.40 74.80 980 -1.39(-1.82%)
May 20, 2022 80.45 81.90 71.40 76.19 1,647 -6.76(-8.15%)
May 19, 2022 81.84 94.50 77.70 82.95 2,099 -1.43(-1.69%)
May 18, 2022 79.80 89.23 73.27 84.38 3,064 +10.27(+13.86%)
May 17, 2022 71.65 77.70 69.32 74.11 2,083 +4.81(+6.94%)
May 16, 2022 71.40 73.50 65.10 69.30 2,092 -2.10(-2.94%)
May 13, 2022 77.70 77.70 65.31 71.40 604 +3.09(+4.52%)
May 12, 2022 65.10 71.40 58.80 68.31 1,706 -3.30(-4.60%)
May 11, 2022 89.67 89.67 69.41 71.61 838 -5.38(-6.98%)
May 10, 2022 76.75 83.54 69.36 76.99 794 +0.76(+0.99%)
May 09, 2022 75.60 78.96 74.55 76.23 745 -1.05(-1.36%)
May 06, 2022 85.68 88.20 75.60 77.28 1,237 -7.25(-8.57%)
May 05, 2022 88.20 89.88 84.13 84.53 641 -5.71(-6.33%)
May 04, 2022 86.10 90.30 81.69 90.24 1,692 +7.18(+8.65%)
May 03, 2022 81.90 86.10 79.91 83.06 2,459 -1.03(-1.22%)
May 02, 2022 77.70 86.10 73.90 84.08 10,309 -46.12(-35.42%)
Apr 29, 2022 127.39 135.95 127.39 130.20 4,964 -4.24(-3.16%)
Apr 28, 2022 134.40 136.50 126.06 134.44 982 -1.85(-1.36%)
Apr 27, 2022 140.70 144.65 134.40 136.29 517 -1.78(-1.29%)
Apr 26, 2022 142.80 144.90 136.52 138.07 528 -6.15(-4.27%)
Apr 25, 2022 136.50 145.95 133.37 144.23 3,006 +5.63(+4.06%)
Apr 22, 2022 140.47 142.38 135.47 138.60 738 +1.89(+1.38%)
Apr 21, 2022 143.26 143.72 134.88 136.71 1,227 -8.06(-5.57%)
Apr 20, 2022 149.10 148.30 140.30 144.77 1,307 -1.91(-1.30%)
Apr 19, 2022 142.80 149.08 140.24 146.69 987 +4.35(+3.05%)
Apr 18, 2022 157.50 157.46 139.21 142.34 2,811 -15.12(-9.60%)
Apr 14, 2022 153.30 158.97 151.26 157.46 1,559 -1.62(-1.02%)
Apr 13, 2022 152.08 163.21 150.15 159.07 2,056 +5.77(+3.77%)
Apr 12, 2022 155.40 159.60 150.86 153.30 2,299 -8.67(-5.35%)
Apr 11, 2022 157.50 164.85 153.51 161.97 3,323 -3.93(-2.37%)
Apr 08, 2022 165.90 170.10 158.53 165.90 1,897 +2.10(+1.28%)
Apr 07, 2022 161.70 171.00 161.74 163.80 2,975 -6.82(-4.00%)
Apr 06, 2022 183.75 183.75 160.04 170.62 6,718 -11.11(-6.11%)
Apr 05, 2022 199.50 201.60 178.50 181.73 7,595 -24.07(-11.69%)
Apr 04, 2022 201.60 210.00 197.40 205.80 5,585 +6.30(+3.16%)
Apr 01, 2022 205.80 214.20 193.20 199.50 21,435 -23.10(-10.38%)
Mar 31, 2022 279.30 289.80 220.50 222.60 150,940 -4.20(-1.85%)
Mar 30, 2022 237.30 237.30 218.40 226.80 1,191 -8.40(-3.57%)
Mar 29, 2022 245.70 249.88 231.00 235.20 1,699 -10.50(-4.27%)
Mar 28, 2022 241.50 252.10 226.80 245.70 2,735 +8.40(+3.54%)
Mar 25, 2022 237.30 258.30 233.10 237.30 1,300 -2.10(-0.88%)
Mar 24, 2022 245.70 254.10 237.30 239.40 275 -6.30(-2.56%)
Mar 23, 2022 239.40 252.00 235.20 245.70 389 +6.30(+2.63%)
Mar 22, 2022 241.50 245.70 231.00 239.40 464 +6.30(+2.70%)
Mar 21, 2022 231.00 249.90 218.40 233.10 1,066 +6.30(+2.78%)
Mar 18, 2022 228.90 239.40 226.80 226.80 652 +0.00(+0.00%)
Mar 17, 2022 231.00 239.40 226.80 226.80 467 +0.00(+0.00%)
Mar 16, 2022 231.00 239.40 226.80 226.80 555 +4.20(+1.89%)
Mar 15, 2022 214.20 231.00 214.20 222.60 468 +2.10(+0.95%)
Mar 14, 2022 235.20 245.70 220.50 220.50 419 -18.90(-7.89%)
Mar 11, 2022 243.60 252.00 235.20 239.40 218 +0.00(+0.00%)
Mar 10, 2022 237.30 246.75 235.20 239.40 273 -6.30(-2.56%)
Mar 09, 2022 237.30 258.30 237.30 245.70 715 +21.00(+9.35%)
Mar 08, 2022 218.40 231.00 210.00 224.70 686 +2.10(+0.94%)
Mar 07, 2022 222.60 233.10 216.30 222.60 478 -4.20(-1.85%)
Mar 04, 2022 237.30 239.38 220.50 226.80 546 -10.50(-4.42%)
Mar 03, 2022 241.50 250.95 237.30 237.30 524 -8.40(-3.42%)
Mar 02, 2022 243.60 260.40 239.40 245.70 386 -2.10(-0.85%)
Mar 01, 2022 252.00 260.40 247.80 247.80 306 -1.05(-0.42%)
Feb 28, 2022 237.30 257.46 237.30 248.85 525 -15.75(-5.95%)
Feb 25, 2022 262.50 270.90 258.30 264.60 195 -2.10(-0.79%)
Feb 24, 2022 252.00 268.80 247.80 266.70 543 +2.10(+0.79%)
Feb 23, 2022 283.50 283.50 260.42 264.60 169 -6.30(-2.33%)
Feb 22, 2022 304.50 312.90 262.50 270.90 1,107 -42.00(-13.42%)
Feb 18, 2022 312.90 0 -2.10(-0.67%)
Feb 17, 2022 342.30 342.30 315.00 315.00 366 -23.08(-6.83%)
Feb 16, 2022 336.00 346.50 325.50 338.08 466 -6.32(-1.84%)
Feb 15, 2022 302.40 344.40 302.40 344.40 338 +44.10(+14.69%)
Feb 14, 2022 306.60 312.90 300.30 300.30 194 -13.65(-4.35%)
Feb 11, 2022 338.10 338.10 308.70 313.95 257 -19.95(-5.97%)
Feb 10, 2022 327.60 348.60 326.02 333.90 769 +0.00(+0.00%)
Feb 09, 2022 308.70 333.90 309.50 333.90 472 +17.85(+5.65%)
Feb 08, 2022 304.50 325.50 302.55 316.05 799 +11.55(+3.79%)
Feb 07, 2022 300.30 304.50 277.20 304.50 342 +18.90(+6.62%)
Feb 04, 2022 266.70 294.00 266.70 285.60 220 +10.50(+3.82%)
Feb 03, 2022 277.20 275.10 364 -12.60(-4.38%)
Feb 02, 2022 300.30 304.50 285.60 287.70 283 -8.40(-2.84%)
Feb 01, 2022 262.50 302.40 262.50 296.10 840 +27.30(+10.16%)
Jan 31, 2022 252.00 268.80 138 +16.80(+6.67%)
Jan 28, 2022 243.60 258.30 241.50 252.00 490 +0.00(+0.00%)
Jan 27, 2022 256.20 270.90 245.70 252.00 530 -6.30(-2.44%)
Jan 26, 2022 256.20 270.90 254.10 258.30 473 +4.20(+1.65%)
Jan 25, 2022 241.50 258.30 241.50 254.10 224 +2.10(+0.83%)
Jan 24, 2022 233.10 257.88 228.90 252.00 732 -10.50(-4.00%)
Jan 21, 2022 279.30 279.30 252.88 262.50 634 -14.70(-5.30%)
Jan 20, 2022 277.20 289.80 275.12 277.20 587 +0.00(+0.00%)
Jan 19, 2022 291.90 296.10 275.10 277.20 389 -6.30(-2.22%)
Jan 18, 2022 294.00 296.10 277.20 283.50 392 -12.60(-4.26%)
Jan 14, 2022 296.10 0 -8.40(-2.76%)
Jan 13, 2022 321.30 327.45 300.30 304.50 644 -2.10(-0.68%)
Jan 12, 2022 319.20 319.20 296.10 306.60 633 -2.10(-0.68%)
Jan 11, 2022 300.30 317.10 285.60 308.70 816 +10.50(+3.52%)
Jan 10, 2022 306.60 306.60 285.60 298.20 1,047 -6.30(-2.07%)
Jan 07, 2022 310.80 319.20 298.20 304.50 1,060 -4.20(-1.36%)
Jan 06, 2022 321.30 329.70 287.70 308.70 3,903 -12.60(-3.92%)
Jan 05, 2022 333.90 346.50 317.10 321.30 886 -10.50(-3.16%)
Jan 04, 2022 346.50 350.70 327.60 331.80 940 -16.80(-4.82%)
Jan 03, 2022 312.90 351.67 306.60 348.60 3,528 +45.15(+14.88%)
Dec 31, 2021 287.70 306.60 287.70 303.45 1,476 +9.45(+3.21%)
Dec 30, 2021 281.40 298.20 281.19 294.00 1,180 +10.50(+3.70%)
Dec 29, 2021 281.40 294.00 268.80 283.50 1,357 +0.00(+0.00%)
Dec 28, 2021 285.60 291.90 277.20 283.50 2,114 -8.40(-2.88%)
Dec 27, 2021 308.70 310.61 285.60 291.90 3,106 -16.80(-5.44%)
Dec 23, 2021 304.50 319.20 304.50 308.70 1,157 +0.00(+0.00%)
Dec 22, 2021 306.60 315.00 296.10 308.70 994 +4.20(+1.38%)
Dec 21, 2021 300.30 315.00 294.00 304.50 1,030 +8.40(+2.84%)
Dec 20, 2021 298.20 308.70 284.05 296.10 1,481 -12.60(-4.08%)
Dec 17, 2021 300.30 323.40 289.80 308.70 1,845 +6.30(+2.08%)
Dec 16, 2021 317.10 325.50 302.40 302.40 1,791 -10.50(-3.36%)
Dec 15, 2021 342.30 342.30 302.40 312.90 3,070 -27.30(-8.02%)
Dec 14, 2021 310.80 348.60 304.50 340.20 6,639 +27.30(+8.72%)
Dec 13, 2021 327.60 336.00 310.80 312.90 2,061 -21.00(-6.29%)
Dec 10, 2021 361.20 386.40 329.70 333.90 5,860 -12.60(-3.64%)
Dec 09, 2021 336.00 352.80 327.60 346.50 1,945 +4.20(+1.23%)
Dec 08, 2021 321.30 344.40 312.90 342.30 1,860 +14.70(+4.49%)
Dec 07, 2021 291.90 329.70 291.90 327.60 3,075 +33.60(+11.43%)
Dec 06, 2021 287.70 302.40 266.70 294.00 3,134 -6.30(-2.10%)
Dec 03, 2021 317.10 327.31 283.50 300.30 3,464 -31.50(-9.49%)
Dec 02, 2021 386.40 388.50 321.30 331.80 14,362 -65.10(-16.40%)
Dec 01, 2021 394.80 415.80 388.50 396.90 15,447 -33.60(-7.80%)
Nov 30, 2021 571.20 573.30 405.30 430.50 195,925 +33.60(+8.47%)
Nov 29, 2021 403.20 407.40 392.70 396.90 577 -10.50(-2.58%)
Nov 26, 2021 392.70 411.60 390.60 407.40 430 -4.20(-1.02%)
Nov 24, 2021 388.50 457.80 380.12 411.60 7,122 +21.00(+5.38%)
Nov 23, 2021 394.80 403.20 382.20 390.60 902 -4.20(-1.06%)
Nov 22, 2021 415.80 418.95 390.60 394.80 1,135 -23.10(-5.53%)
Nov 19, 2021 403.20 462.00 403.20 417.90 5,783 +4.20(+1.02%)
Nov 18, 2021 434.70 417.90 405.30 413.70 1,498 -21.00(-4.83%)
Nov 17, 2021 436.80 472.50 428.40 434.70 3,012 -14.70(-3.27%)
Nov 16, 2021 478.80 483.00 424.20 449.40 3,031 -35.70(-7.36%)
Nov 15, 2021 499.80 499.80 476.70 485.10 1,103 -8.40(-1.70%)
Nov 12, 2021 504.00 508.20 487.20 493.50 1,117 -10.50(-2.08%)
Nov 11, 2021 514.50 531.28 495.60 504.00 2,035 -16.80(-3.23%)
Nov 10, 2021 552.30 520.80 6,088 -33.60(-6.06%)
Nov 09, 2021 560.70 567.00 546.00 554.40 737 -12.60(-2.22%)
Nov 08, 2021 541.80 567.00 537.60 567.00 1,139 +21.00(+3.85%)
Nov 05, 2021 537.60 557.97 531.30 546.00 1,726 +8.40(+1.56%)
Nov 04, 2021 554.40 558.60 537.60 537.60 1,081 -23.10(-4.12%)
Nov 03, 2021 546.00 567.00 543.90 560.70 1,258 +10.50(+1.91%)
Nov 02, 2021 562.80 564.90 539.70 550.20 2,351 -21.00(-3.68%)
Nov 01, 2021 541.80 648.90 554.84 571.20 23,218 +33.60(+6.25%)
Oct 29, 2021 518.70 548.10 518.70 537.60 1,461 +8.40(+1.59%)
Oct 28, 2021 525.00 529.20 1,725 -2.10(-0.40%)
Oct 27, 2021 558.60 567.00 527.10 531.30 2,838 -31.50(-5.60%)
Oct 26, 2021 567.00 562.80 2,161 -16.80(-2.90%)
Oct 25, 2021 556.50 585.90 579.60 10,130 +10.50(+1.85%)
Oct 22, 2021 585.90 596.40 550.20 569.10 10,811 -52.50(-8.45%)
Oct 21, 2021 642.60 655.20 594.30 621.60 12,076 +2.10(+0.34%)
Oct 20, 2021 609.00 745.50 592.20 619.50 94,925 +29.40(+4.98%)
Oct 19, 2021 609.00 617.40 579.60 590.10 2,192 +16.80(+2.93%)
Oct 18, 2021 615.30 615.30 569.10 573.30 1,207 -25.20(-4.21%)
Oct 15, 2021 602.70 611.10 583.80 598.50 1,066 -4.20(-0.70%)
Oct 14, 2021 617.40 617.40 594.30 602.70 472 -21.00(-3.37%)
Oct 13, 2021 590.10 646.80 580.59 623.70 2,926 +31.50(+5.32%)
Oct 12, 2021 571.20 594.30 567.11 592.20 972 +8.40(+1.44%)
Oct 11, 2021 569.10 588.00 560.70 583.80 988 +14.70(+2.58%)
Oct 08, 2021 573.30 575.40 556.50 569.10 796 -6.30(-1.09%)
Oct 07, 2021 567.00 592.20 548.10 575.40 2,489 +18.90(+3.40%)
Oct 06, 2021 571.20 579.60 549.11 556.50 880 -21.00(-3.64%)
Oct 05, 2021 594.30 596.40 569.10 577.50 845 -6.30(-1.08%)
Oct 04, 2021 598.50 609.00 562.80 583.80 1,923 -10.50(-1.77%)
Oct 01, 2021 594.30 639.45 581.70 594.30 2,065 +4.20(+0.71%)
Sep 30, 2021 606.90 606.90 577.50 590.10 1,466 -16.80(-2.77%)
Sep 29, 2021 663.60 669.44 600.01 606.90 3,067 -60.90(-9.12%)
Sep 28, 2021 718.20 718.30 663.45 667.80 1,959 -46.20(-6.47%)
Sep 27, 2021 714.00 752.01 695.10 714.00 3,740 -2.10(-0.29%)
Sep 24, 2021 732.90 732.90 711.90 716.10 1,036 -10.50(-1.45%)
Sep 23, 2021 745.50 761.71 718.20 726.60 1,900 -12.60(-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.