Skip to main content

First Wave Biopharma Inc (NQ: FWBI )

4.380 +0.430 (+10.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.2530 0.2800 0.2450 0.2750 533,675 +0.04(+14.58%)
Nov 29, 2023 0.2400 0.2434 0.2400 0.2400 90,051 +0.01(+4.35%)
Nov 28, 2023 0.2400 0.2499 0.2250 0.2300 269,168 -0.01(-2.38%)
Nov 27, 2023 0.2490 0.2490 0.2310 0.2356 129,514 -0.01(-5.04%)
Nov 24, 2023 0.2444 0.2550 0.2340 0.2481 123,270 -0.00(-1.55%)
Nov 22, 2023 0.2319 0.2700 0.2220 0.2520 409,233 -0.02(-5.62%)
Nov 21, 2023 0.2800 0.2800 0.2600 0.2670 140,061 +0.00(+0.00%)
Nov 20, 2023 0.2660 0.2800 0.2600 0.2670 326,341 +0.00(+0.53%)
Nov 17, 2023 0.2700 0.2700 0.2570 0.2656 385,908 -0.00(-1.63%)
Nov 16, 2023 0.2614 0.2840 0.2614 0.2700 223,275 +0.00(+0.30%)
Nov 15, 2023 0.2700 0.2789 0.2552 0.2692 297,040 -0.01(-3.86%)
Nov 14, 2023 0.2703 0.2850 0.2681 0.2800 245,534 +0.00(+0.72%)
Nov 13, 2023 0.2800 0.2800 0.2605 0.2780 234,366 +0.00(+0.58%)
Nov 10, 2023 0.2793 0.2800 0.2755 0.2764 190,905 -0.01(-2.16%)
Nov 09, 2023 0.2933 0.2933 0.2800 0.2825 220,432 -0.01(-2.25%)
Nov 08, 2023 0.2866 0.2933 0.2801 0.2890 73,364 +0.00(+1.40%)
Nov 07, 2023 0.2901 0.2950 0.2800 0.2850 174,561 -0.01(-1.72%)
Nov 06, 2023 0.3000 0.3148 0.2878 0.2900 205,009 -0.02(-7.73%)
Nov 03, 2023 0.2988 0.3177 0.2988 0.3143 85,976 +0.01(+2.05%)
Nov 02, 2023 0.2800 0.3100 0.2801 0.3080 356,341 +0.02(+7.77%)
Nov 01, 2023 0.2800 0.2900 0.2815 0.2858 23,991 -0.00(-1.00%)
Oct 31, 2023 0.2800 0.2900 0.2800 0.2887 50,046 +0.01(+2.92%)
Oct 30, 2023 0.2850 0.2900 0.2800 0.2805 95,359 +0.00(+0.18%)
Oct 27, 2023 0.2800 0.2900 0.2800 0.2800 126,005 -0.01(-3.11%)
Oct 26, 2023 0.2800 0.2950 0.2800 0.2890 121,856 -0.01(-2.03%)
Oct 25, 2023 0.2960 0.2989 0.2860 0.2950 145,555 -0.01(-1.67%)
Oct 24, 2023 0.2900 0.3100 0.2900 0.3000 140,393 +0.01(+2.04%)
Oct 23, 2023 0.3070 0.3070 0.2834 0.2940 156,092 +0.01(+1.73%)
Oct 20, 2023 0.3000 0.3080 0.2800 0.2890 258,086 -0.01(-3.18%)
Oct 19, 2023 0.3100 0.3100 0.2892 0.2985 255,079 -0.01(-3.71%)
Oct 18, 2023 0.3443 0.3443 0.3000 0.3100 468,877 -0.03(-7.74%)
Oct 17, 2023 0.3500 0.3500 0.3310 0.3360 236,749 -0.01(-3.48%)
Oct 16, 2023 0.3400 0.3500 0.3313 0.3481 499,416 -0.00(-0.68%)
Oct 13, 2023 0.3701 0.3800 0.3334 0.3505 779,531 -0.03(-7.52%)
Oct 12, 2023 0.3136 0.4000 0.3100 0.3790 4,232,498 +0.06(+18.07%)
Oct 11, 2023 0.3100 0.3300 0.2925 0.3210 367,722 +0.01(+4.25%)
Oct 10, 2023 0.2994 0.3100 0.2915 0.3079 215,000 -0.00(-0.71%)
Oct 09, 2023 0.3233 0.3233 0.3000 0.3101 217,570 -0.02(-6.03%)
Oct 06, 2023 0.3013 0.3390 0.2950 0.3300 741,827 +0.03(+10.37%)
Oct 05, 2023 0.3053 0.3053 0.2900 0.2990 191,139 +0.00(+0.67%)
Oct 04, 2023 0.3010 0.3100 0.2900 0.2970 232,368 -0.01(-1.66%)
Oct 03, 2023 0.2994 0.3070 0.2906 0.3020 289,875 +0.01(+2.10%)
Oct 02, 2023 0.3000 0.3042 0.2800 0.2958 227,215 +0.01(+2.00%)
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%)
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.