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

First Wave Biopharma Inc (NQ: FWBI )

2.730 -0.290 (-9.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2023 2.870 3.250 2.820 2.910 147,792 +0.08(+2.83%)
Apr 27, 2023 2.890 2.920 2.820 2.830 16,364 -0.02(-0.70%)
Apr 26, 2023 2.840 3.000 2.820 2.850 54,375 +0.07(+2.52%)
Apr 25, 2023 2.800 2.975 2.660 2.780 143,102 +0.00(+0.18%)
Apr 24, 2023 2.760 2.820 2.700 2.775 27,957 +0.00(+0.18%)
Apr 21, 2023 2.700 2.840 2.700 2.770 46,119 +0.07(+2.59%)
Apr 20, 2023 2.570 2.740 2.570 2.700 54,133 +0.13(+5.05%)
Apr 19, 2023 2.420 2.684 2.410 2.570 57,632 +0.16(+6.64%)
Apr 18, 2023 2.590 2.599 2.340 2.410 93,583 -0.25(-9.40%)
Apr 17, 2023 2.580 3.650 2.580 2.660 885,649 +0.02(+0.76%)
Apr 14, 2023 2.370 2.950 2.330 2.640 161,662 +0.34(+14.78%)
Apr 13, 2023 2.250 2.510 2.250 2.300 46,831 -0.01(-0.43%)
Apr 12, 2023 2.420 2.480 2.310 2.310 24,909 +0.00(+0.00%)
Apr 11, 2023 2.500 2.550 2.310 2.310 31,338 -0.12(-4.94%)
Apr 10, 2023 2.450 2.500 2.357 2.430 17,525 +0.01(+0.41%)
Apr 06, 2023 2.300 2.490 2.300 2.420 48,164 +0.14(+6.14%)
Apr 05, 2023 2.350 2.460 2.210 2.280 91,137 -0.41(-15.24%)
Apr 04, 2023 2.420 3.220 2.420 2.690 638,012 +0.27(+11.16%)
Apr 03, 2023 2.570 2.700 2.400 2.420 58,408 -0.26(-9.70%)
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%)
Mar 01, 2023 3.560 3.650 3.520 3.580 30,996 +0.02(+0.56%)
Feb 28, 2023 3.420 3.640 3.420 3.560 33,840 +0.07(+2.01%)
Feb 27, 2023 3.710 3.790 3.470 3.490 31,662 -0.24(-6.43%)
Feb 24, 2023 3.690 3.860 3.624 3.730 25,210 -0.05(-1.32%)
Feb 23, 2023 3.900 3.900 3.690 3.780 37,012 -0.07(-1.82%)
Feb 22, 2023 4.110 4.215 3.720 3.850 69,155 -0.35(-8.33%)
Feb 21, 2023 3.780 4.360 3.760 4.200 129,670 +0.28(+7.14%)
Feb 17, 2023 3.730 4.100 3.650 3.920 128,153 +0.22(+5.95%)
Feb 16, 2023 3.760 3.877 3.690 3.700 38,444 -0.09(-2.37%)
Feb 15, 2023 3.480 3.880 3.410 3.790 80,017 +0.27(+7.67%)
Feb 14, 2023 3.560 3.640 3.390 3.520 78,398 -0.12(-3.43%)
Feb 13, 2023 3.860 4.000 3.550 3.645 100,938 -0.25(-6.30%)
Feb 10, 2023 4.000 4.100 3.880 3.890 84,040 -0.22(-5.35%)
Feb 09, 2023 4.280 4.310 4.010 4.110 145,619 -0.25(-5.73%)
Feb 08, 2023 4.550 4.790 4.210 4.360 189,964 -0.22(-4.80%)
Feb 07, 2023 4.710 4.800 4.421 4.580 95,626 -0.17(-3.58%)
Feb 06, 2023 5.100 5.300 4.655 4.750 308,736 -0.41(-7.95%)
Feb 03, 2023 5.380 5.380 5.030 5.160 272,746 -0.27(-4.97%)
Feb 02, 2023 5.130 6.440 5.080 5.430 1,590,024 +0.26(+5.03%)
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.