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

First Wave Biopharma Inc (NQ: FWBI )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 0.3023 0.3199 0.2900 0.2900 510,725 -0.01(-3.30%)
Sep 28, 2023 0.2850 0.3000 0.2850 0.2999 462,621 -0.00(-0.03%)
Sep 27, 2023 0.3200 0.3210 0.2750 0.3000 764,737 -0.01(-2.63%)
Sep 26, 2023 0.3118 0.3379 0.3021 0.3081 532,442 -0.02(-5.17%)
Sep 25, 2023 0.3500 0.3300 0.3102 0.3249 668,472 -0.02(-6.85%)
Sep 22, 2023 0.3500 0.3660 0.3351 0.3488 549,519 -0.01(-2.84%)
Sep 21, 2023 0.3300 0.3882 0.3303 0.3590 719,903 +0.00(+1.13%)
Sep 20, 2023 0.3600 0.3800 0.3500 0.3550 668,048 -0.01(-1.66%)
Sep 19, 2023 0.3900 0.3949 0.3500 0.3610 1,265,886 -0.03(-7.20%)
Sep 18, 2023 0.3990 0.4199 0.3800 0.3890 2,136,865 -0.05(-11.59%)
Sep 15, 2023 0.4700 0.5038 0.4000 0.4400 5,066,252 -0.07(-13.39%)
Sep 14, 2023 0.9100 1.110 0.4821 0.5080 131,327,328 +0.07(+16.75%)
Sep 13, 2023 0.3972 0.4448 0.3830 0.4351 429,442 +0.03(+8.61%)
Sep 12, 2023 0.4061 0.4199 0.3775 0.4006 340,389 -0.00(-0.64%)
Sep 11, 2023 0.4196 0.4296 0.3900 0.4032 515,633 -0.01(-2.89%)
Sep 08, 2023 0.4600 0.4600 0.4083 0.4152 417,228 -0.04(-9.50%)
Sep 07, 2023 0.3995 0.4588 0.3910 0.4588 1,412,024 +0.03(+6.77%)
Sep 06, 2023 0.4200 0.4400 0.3600 0.4297 2,921,169 -0.02(-4.51%)
Sep 05, 2023 0.3182 0.7898 0.2733 0.4500 65,823,368 +0.16(+55.17%)
Sep 01, 2023 0.3180 0.3180 0.2850 0.2900 486,083 -0.02(-6.45%)
Aug 31, 2023 0.3050 0.3100 0.2900 0.3100 185,086 +0.01(+3.33%)
Aug 30, 2023 0.3300 0.3280 0.2733 0.3000 539,581 -0.01(-3.04%)
Aug 29, 2023 0.3350 0.3998 0.3000 0.3094 977,893 -0.02(-5.67%)
Aug 28, 2023 0.3250 0.3347 0.3127 0.3280 169,501 +0.00(+0.92%)
Aug 25, 2023 0.3400 0.3500 0.3200 0.3250 131,601 -0.01(-1.81%)
Aug 24, 2023 0.3600 0.3679 0.3300 0.3310 126,972 -0.01(-3.58%)
Aug 23, 2023 0.3559 0.3600 0.3399 0.3433 112,385 -0.01(-1.91%)
Aug 22, 2023 0.3800 0.3800 0.3420 0.3500 153,219 -0.01(-1.41%)
Aug 21, 2023 0.3800 0.4086 0.3513 0.3550 139,804 -0.01(-2.85%)
Aug 18, 2023 0.4000 0.4000 0.3600 0.3654 162,363 -0.03(-8.65%)
Aug 17, 2023 0.4100 0.4110 0.3900 0.4000 160,342 -0.00(-0.10%)
Aug 16, 2023 0.4118 0.4350 0.4004 0.4004 166,492 -0.02(-5.41%)
Aug 15, 2023 0.4224 0.4399 0.4050 0.4233 124,262 +0.00(+0.21%)
Aug 14, 2023 0.4300 0.4499 0.4223 0.4224 137,229 -0.00(-1.05%)
Aug 11, 2023 0.4300 0.4390 0.4050 0.4269 127,740 +0.03(+6.72%)
Aug 10, 2023 0.4725 0.4726 0.4000 0.4000 177,912 -0.07(-14.71%)
Aug 09, 2023 0.4700 0.4792 0.4448 0.4690 166,564 +0.01(+1.47%)
Aug 08, 2023 0.4900 0.5000 0.4500 0.4622 181,233 -0.02(-3.53%)
Aug 07, 2023 0.5300 0.5300 0.4650 0.4791 190,499 -0.04(-7.69%)
Aug 04, 2023 0.5300 0.5300 0.5000 0.5190 80,236 -0.00(-0.08%)
Aug 03, 2023 0.5100 0.5224 0.5030 0.5194 92,312 -0.00(-0.12%)
Aug 02, 2023 0.5300 0.5388 0.4800 0.5200 239,227 +0.00(+0.19%)
Aug 01, 2023 0.5320 0.5500 0.5000 0.5190 371,669 -0.03(-5.17%)
Jul 31, 2023 0.5740 0.5740 0.5233 0.5473 136,099 -0.00(-0.49%)
Jul 28, 2023 0.5610 0.5767 0.5200 0.5500 137,036 -0.01(-1.79%)
Jul 27, 2023 0.5600 0.5700 0.5299 0.5600 149,761 -0.01(-1.75%)
Jul 26, 2023 0.5836 0.6000 0.5497 0.5700 186,107 -0.00(-0.70%)
Jul 25, 2023 0.6200 0.6200 0.5740 0.5740 242,802 -0.04(-6.06%)
Jul 24, 2023 0.6400 0.6600 0.5900 0.6110 189,537 -0.03(-4.08%)
Jul 21, 2023 0.6730 0.6999 0.6116 0.6370 358,857 -0.03(-5.07%)
Jul 20, 2023 0.6972 0.7165 0.6500 0.6710 309,349 -0.03(-4.01%)
Jul 19, 2023 0.5801 0.7200 0.5801 0.6990 1,407,082 +0.01(+1.29%)
Jul 18, 2023 0.6951 0.7600 0.6713 0.6901 842,068 -0.12(-14.81%)
Jul 17, 2023 0.9300 0.9302 0.8100 0.8101 723,944 -0.14(-14.73%)
Jul 14, 2023 0.9200 0.9600 0.9100 0.9500 477,978 +0.04(+4.97%)
Jul 13, 2023 0.7900 1.180 0.7900 0.9050 3,074,949 -0.44(-32.46%)
Jul 12, 2023 1.480 1.520 1.300 1.340 1,209,457 -0.14(-9.46%)
Jul 11, 2023 1.430 1.490 1.420 1.480 162,994 +0.01(+0.68%)
Jul 10, 2023 1.420 1.470 1.350 1.470 443,560 +0.06(+4.26%)
Jul 07, 2023 1.460 1.460 1.370 1.410 286,338 -0.03(-2.08%)
Jul 06, 2023 1.500 1.500 1.420 1.440 139,807 -0.08(-5.26%)
Jul 05, 2023 1.510 1.540 1.460 1.520 113,229 +0.00(+0.00%)
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.