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 (%)
Jan 31, 2023 5.530 5.800 5.060 5.420 668,865 -0.44(-7.51%)
Jan 30, 2023 5.430 6.635 5.430 5.860 1,133,256 +0.43(+7.92%)
Jan 27, 2023 5.600 5.820 5.200 5.430 431,610 -0.25(-4.40%)
Jan 26, 2023 5.290 5.930 5.090 5.680 736,117 +0.28(+5.19%)
Jan 25, 2023 7.000 7.490 5.000 5.400 17,853,588 +0.98(+22.17%)
Jan 24, 2023 4.530 4.690 4.350 4.420 180,017 -0.13(-2.86%)
Jan 23, 2023 4.770 5.200 4.460 4.550 331,569 -0.20(-4.21%)
Jan 20, 2023 4.650 4.950 4.450 4.750 485,314 +0.16(+3.49%)
Jan 19, 2023 4.410 4.990 4.360 4.590 389,295 -0.25(-5.17%)
Jan 18, 2023 4.250 5.100 3.950 4.840 1,124,203 +4.22(+680.65%)
Jan 17, 2023 0.7205 0.7600 0.5500 0.6200 5,816,776 -0.03(-4.60%)
Jan 13, 2023 0.7300 0.7500 0.6000 0.6499 4,226,193 -0.09(-11.99%)
Jan 12, 2023 0.8000 0.8380 0.7000 0.7384 809,119 -0.09(-10.61%)
Jan 11, 2023 0.9200 0.9200 0.7754 0.8260 637,058 -0.10(-10.73%)
Jan 10, 2023 0.8700 0.9900 0.8661 0.9253 491,952 +0.02(+1.68%)
Jan 09, 2023 0.9700 0.9900 0.8000 0.9100 1,331,777 -0.14(-13.33%)
Jan 06, 2023 1.150 1.150 0.9064 1.050 1,941,322 -0.10(-8.70%)
Jan 05, 2023 1.120 1.280 1.070 1.150 2,711,637 +0.05(+4.55%)
Jan 04, 2023 0.8100 1.128 0.7800 1.100 4,304,044 +0.22(+24.29%)
Jan 03, 2023 0.8000 1.060 0.7401 0.8850 2,254,287 +0.01(+1.07%)
Dec 30, 2022 0.8946 1.069 0.6221 0.8756 5,867,465 +0.09(+10.84%)
Dec 29, 2022 0.5100 0.8740 0.4828 0.7900 3,422,787 +0.30(+61.22%)
Dec 28, 2022 0.4831 0.4979 0.4475 0.4900 208,108 -0.01(-1.61%)
Dec 27, 2022 0.4600 0.6000 0.4370 0.4980 602,200 +0.04(+8.26%)
Dec 23, 2022 0.4800 0.5177 0.4303 0.4600 320,169 -0.02(-3.34%)
Dec 22, 2022 0.5005 0.5432 0.4617 0.4759 401,862 -0.03(-5.97%)
Dec 21, 2022 0.5200 0.5899 0.5000 0.5061 305,598 -0.03(-5.22%)
Dec 20, 2022 0.5800 0.6899 0.5110 0.5340 480,616 -0.04(-6.64%)
Dec 19, 2022 0.5635 0.6000 0.5210 0.5720 245,465 +0.03(+5.93%)
Dec 16, 2022 0.6180 0.6200 0.5120 0.5400 244,148 -0.06(-10.01%)
Dec 15, 2022 0.6330 0.6450 0.5812 0.6001 171,408 -0.05(-7.63%)
Dec 14, 2022 0.6700 0.6700 0.6230 0.6497 115,471 -0.02(-2.94%)
Dec 13, 2022 0.6664 0.7100 0.6300 0.6694 189,671 -0.02(-2.97%)
Dec 12, 2022 0.6901 0.7490 0.6310 0.6899 288,125 +0.03(+4.50%)
Dec 09, 2022 0.7500 0.7500 0.6215 0.6602 205,627 -0.09(-11.96%)
Dec 08, 2022 0.7400 0.7560 0.7031 0.7499 96,133 -0.01(-1.37%)
Dec 07, 2022 0.7900 0.7900 0.7400 0.7603 74,235 -0.04(-5.31%)
Dec 06, 2022 0.7900 0.8029 0.7273 0.8029 126,032 +0.00(+0.36%)
Dec 05, 2022 0.8350 0.8400 0.7500 0.8000 220,999 -0.04(-4.80%)
Dec 02, 2022 0.8100 0.8500 0.8055 0.8403 223,120 +0.04(+5.01%)
Dec 01, 2022 0.8600 0.8600 0.7842 0.8002 150,865 -0.03(-3.59%)
Nov 30, 2022 0.8200 0.8300 0.7624 0.8300 252,835 +0.04(+5.60%)
Nov 29, 2022 0.8200 0.8249 0.7525 0.7860 251,157 -0.01(-1.13%)
Nov 28, 2022 0.6500 0.7950 0.6500 0.7950 469,919 +0.11(+16.91%)
Nov 25, 2022 0.6500 0.6822 0.6500 0.6800 60,112 +0.02(+3.00%)
Nov 23, 2022 0.6700 0.6822 0.6402 0.6602 216,750 -0.01(-2.19%)
Nov 22, 2022 0.7301 0.7719 0.6301 0.6750 666,119 -0.00(-0.63%)
Nov 21, 2022 0.7200 0.7200 0.6444 0.6793 573,338 -0.09(-11.61%)
Nov 18, 2022 0.8900 0.8900 0.7501 0.7685 659,587 -0.10(-11.94%)
Nov 17, 2022 0.8700 0.8854 0.8600 0.8727 143,222 -0.00(-0.25%)
Nov 16, 2022 0.8900 0.8988 0.8606 0.8749 210,413 -0.02(-1.73%)
Nov 15, 2022 0.8900 0.9200 0.8712 0.8903 442,952 +0.00(+0.04%)
Nov 14, 2022 0.8700 0.9100 0.8500 0.8899 491,550 +0.01(+0.63%)
Nov 11, 2022 0.8700 0.9200 0.8546 0.8843 346,549 +0.01(+1.64%)
Nov 10, 2022 0.8800 0.9071 0.8502 0.8700 373,719 -0.01(-1.14%)
Nov 09, 2022 0.9200 0.9206 0.8546 0.8800 848,332 -0.06(-6.38%)
Nov 08, 2022 1.010 1.010 0.9220 0.9400 536,040 -0.07(-6.93%)
Nov 07, 2022 1.010 1.060 0.9500 1.010 1,120,352 +0.03(+3.06%)
Nov 04, 2022 0.9500 1.050 0.9300 0.9800 1,362,858 +0.04(+4.81%)
Nov 03, 2022 0.9300 0.9680 0.9000 0.9350 325,914 -0.01(-1.06%)
Nov 02, 2022 0.9400 0.9800 0.8700 0.9450 885,094 -0.01(-1.05%)
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.