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

First Wave Biopharma Inc (NQ: FWBI )

2.690 -0.040 (-1.47%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 26, 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 (%)
May 31, 2023 1.920 1.945 1.772 1.860 51,770 -0.11(-5.58%)
May 30, 2023 1.990 2.079 1.890 1.970 38,112 -0.04(-1.99%)
May 26, 2023 1.900 2.090 1.850 2.010 56,607 +0.16(+8.65%)
May 25, 2023 2.100 2.110 1.840 1.850 73,745 -0.25(-11.91%)
May 24, 2023 2.280 2.280 2.071 2.100 57,686 -0.12(-5.40%)
May 23, 2023 2.310 2.310 2.070 2.220 67,162 -0.16(-6.72%)
May 22, 2023 2.170 2.390 2.070 2.380 85,820 +0.20(+9.17%)
May 19, 2023 2.420 2.500 2.160 2.180 233,036 -0.24(-9.92%)
May 18, 2023 2.670 2.719 2.280 2.420 55,895 -0.24(-9.02%)
May 17, 2023 2.700 2.798 2.640 2.660 8,083 +0.02(+0.76%)
May 16, 2023 2.760 2.780 2.630 2.640 32,348 -0.08(-2.94%)
May 15, 2023 2.820 2.820 2.600 2.720 38,605 -0.05(-1.81%)
May 12, 2023 2.900 2.930 2.600 2.770 26,048 -0.10(-3.48%)
May 11, 2023 3.090 3.090 2.870 2.870 15,596 -0.09(-3.04%)
May 10, 2023 2.890 3.120 2.880 2.960 45,190 +0.11(+3.86%)
May 09, 2023 2.880 2.960 2.810 2.850 23,804 -0.03(-1.04%)
May 08, 2023 2.710 2.880 2.710 2.880 26,160 +0.10(+3.60%)
May 05, 2023 2.730 2.810 2.670 2.780 13,980 -0.01(-0.36%)
May 04, 2023 2.680 2.795 2.629 2.790 28,973 +0.16(+6.08%)
May 03, 2023 2.530 2.740 2.530 2.630 33,752 +0.03(+1.15%)
May 02, 2023 2.874 2.874 2.600 2.600 33,742 -0.20(-7.14%)
May 01, 2023 2.800 2.900 2.770 2.800 54,068 -0.11(-3.78%)
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%)
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.