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 (%)
Oct 31, 2022 8.890 9.030 7.210 7.700 1,854,134 -0.21(-2.65%)
Oct 28, 2022 8.120 8.190 7.490 7.910 110,037 -0.07(-0.88%)
Oct 27, 2022 8.680 9.100 7.770 7.980 175,963 -0.28(-3.39%)
Oct 26, 2022 8.960 9.660 7.840 8.260 345,362 +0.35(+4.42%)
Oct 25, 2022 8.960 11.27 7.420 7.910 374,911 -0.77(-8.87%)
Oct 24, 2022 8.750 9.380 8.256 8.680 24,235 +0.28(+3.33%)
Oct 21, 2022 8.400 8.820 8.260 8.400 13,743 +0.00(+0.00%)
Oct 20, 2022 8.330 8.962 8.120 8.400 40,386 +0.07(+0.84%)
Oct 19, 2022 9.450 9.649 7.700 8.330 32,084 -1.33(-13.77%)
Oct 18, 2022 8.190 9.870 8.120 9.660 41,323 +1.54(+18.97%)
Oct 17, 2022 8.120 8.544 7.840 8.120 19,778 +0.28(+3.57%)
Oct 14, 2022 9.800 10.43 7.700 7.840 54,108 -2.03(-20.57%)
Oct 13, 2022 10.29 10.71 9.590 9.870 17,114 -0.70(-6.62%)
Oct 12, 2022 10.50 10.85 9.450 10.57 17,771 +0.07(+0.67%)
Oct 11, 2022 10.92 10.99 10.15 10.50 10,414 -0.28(-2.60%)
Oct 10, 2022 10.78 11.55 9.870 10.78 33,113 +0.14(+1.32%)
Oct 07, 2022 11.90 14.35 10.57 10.64 203,217 -0.70(-6.17%)
Oct 06, 2022 13.72 13.93 11.06 11.34 74,211 -1.54(-11.96%)
Oct 05, 2022 11.76 16.38 11.76 12.88 204,519 +1.33(+11.52%)
Oct 04, 2022 11.69 12.18 11.17 11.55 34,236 +0.14(+1.23%)
Oct 03, 2022 9.870 12.04 9.870 11.41 48,063 +1.05(+10.14%)
Sep 30, 2022 11.34 11.55 10.29 10.36 59,196 +0.21(+2.07%)
Sep 29, 2022 10.15 10.78 9.730 10.15 54,677 -0.42(-3.97%)
Sep 28, 2022 10.29 12.04 10.15 10.57 131,988 -0.42(-3.82%)
Sep 27, 2022 9.590 11.48 9.100 10.99 208,831 +1.54(+16.30%)
Sep 26, 2022 9.590 10.71 9.240 9.450 61,005 -0.14(-1.46%)
Sep 23, 2022 8.960 10.85 8.610 9.590 65,138 +0.49(+5.38%)
Sep 22, 2022 9.590 10.21 8.330 9.100 54,804 -0.70(-7.14%)
Sep 21, 2022 9.940 10.85 9.450 9.800 65,106 -0.42(-4.11%)
Sep 20, 2022 10.43 10.99 10.08 10.22 30,138 -0.77(-7.01%)
Sep 19, 2022 11.76 11.94 9.450 10.99 122,267 -1.12(-9.25%)
Sep 16, 2022 14.21 14.21 12.11 12.11 43,607 -2.17(-15.20%)
Sep 15, 2022 15.40 16.17 14.07 14.28 74,156 -3.43(-19.37%)
Sep 14, 2022 20.30 20.65 17.64 17.71 113,367 -2.45(-12.15%)
Sep 13, 2022 20.37 25.48 19.74 20.16 309,530 -0.49(-2.37%)
Sep 12, 2022 21.00 21.70 20.44 20.65 38,311 -0.42(-1.99%)
Sep 09, 2022 22.54 23.10 20.37 21.07 76,049 -1.54(-6.81%)
Sep 08, 2022 22.05 23.87 22.05 22.61 97,038 -0.07(-0.31%)
Sep 07, 2022 26.60 27.09 21.28 22.68 234,680 -6.86(-23.22%)
Sep 06, 2022 26.74 34.30 25.41 29.54 4,317,641 +7.28(+32.70%)
Sep 02, 2022 20.93 24.43 20.72 22.26 226,513 +1.47(+7.07%)
Sep 01, 2022 22.40 26.81 20.16 20.79 173,806 -0.70(-3.26%)
Aug 31, 2022 21.98 23.10 20.65 21.49 65,542 -1.26(-5.54%)
Aug 30, 2022 22.40 24.50 20.09 22.75 168,621 +0.49(+2.20%)
Aug 29, 2022 21.77 22.82 21.77 22.26 25,130 -0.91(-3.93%)
Aug 26, 2022 28.28 28.28 22.61 23.17 50,798 -4.53(-16.35%)
Aug 25, 2022 32.68 34.34 25.26 27.70 54,773 -6.15(-18.18%)
Aug 24, 2022 31.61 35.17 31.54 33.85 7,603 +2.31(+7.32%)
Aug 23, 2022 32.13 32.55 30.62 31.54 4,882 +0.02(+0.07%)
Aug 22, 2022 33.39 33.39 30.60 31.52 3,172 -1.01(-3.10%)
Aug 19, 2022 31.50 33.37 31.50 32.53 2,843 +0.36(+1.11%)
Aug 18, 2022 33.39 33.56 32.17 32.17 2,276 -0.40(-1.23%)
Aug 17, 2022 34.02 34.42 32.55 32.57 3,393 -1.03(-3.06%)
Aug 16, 2022 35.05 35.38 33.18 33.60 6,102 -2.29(-6.38%)
Aug 15, 2022 37.21 37.21 34.65 35.89 15,760 -0.27(-0.75%)
Aug 12, 2022 35.70 37.30 34.44 36.16 7,062 +1.20(+3.42%)
Aug 11, 2022 33.60 37.80 33.08 34.97 24,829 +1.89(+5.71%)
Aug 10, 2022 31.77 33.08 31.77 33.08 13,840 +1.32(+4.17%)
Aug 09, 2022 33.12 33.14 31.14 31.75 3,698 -1.41(-4.24%)
Aug 08, 2022 31.50 34.65 31.96 33.16 5,495 +0.65(+2.00%)
Aug 05, 2022 33.60 33.60 31.98 32.51 4,891 -0.10(-0.32%)
Aug 04, 2022 32.55 33.60 31.61 32.61 10,654 +1.85(+6.01%)
Aug 03, 2022 29.40 31.29 29.15 30.77 9,408 +1.79(+6.16%)
Aug 02, 2022 29.40 31.50 28.39 28.98 10,675 -0.46(-1.57%)
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.