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

First Wave Biopharma Inc (NQ: FWBI )

2.740 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 29, 2024 7.890 8.430 7.665 7.890 166,565 +0.29(+3.82%)
Feb 28, 2024 6.850 7.680 6.700 7.600 208,837 +0.70(+10.14%)
Feb 27, 2024 6.010 6.910 5.980 6.900 271,169 +0.96(+16.16%)
Feb 26, 2024 5.800 6.000 5.700 5.940 86,439 +0.08(+1.37%)
Feb 23, 2024 5.100 6.000 5.000 5.860 190,433 +0.76(+14.90%)
Feb 22, 2024 5.040 5.250 4.962 5.100 31,628 +0.14(+2.82%)
Feb 21, 2024 5.130 5.200 4.960 4.960 25,001 -0.21(-4.06%)
Feb 20, 2024 5.240 5.500 5.150 5.170 46,687 -0.06(-1.15%)
Feb 16, 2024 5.100 5.250 5.053 5.230 38,973 +0.08(+1.55%)
Feb 15, 2024 5.200 5.319 5.010 5.150 59,077 -0.05(-0.96%)
Feb 14, 2024 5.060 5.200 4.900 5.200 38,782 +0.21(+4.21%)
Feb 13, 2024 5.480 5.500 4.990 4.990 44,738 -0.50(-9.11%)
Feb 12, 2024 5.410 5.552 5.100 5.490 82,643 +0.06(+1.10%)
Feb 09, 2024 5.380 5.630 5.270 5.430 65,641 +0.05(+0.93%)
Feb 08, 2024 5.450 5.650 5.163 5.380 95,645 -0.19(-3.41%)
Feb 07, 2024 5.050 5.650 5.050 5.570 106,639 +0.48(+9.43%)
Feb 06, 2024 5.050 5.140 4.910 5.090 24,790 -0.06(-1.17%)
Feb 05, 2024 5.050 5.160 4.884 5.150 57,900 +0.01(+0.19%)
Feb 02, 2024 5.200 5.220 4.901 5.140 95,952 +0.00(+0.00%)
Feb 01, 2024 5.250 5.590 4.950 5.140 159,476 -0.16(-3.02%)
Jan 31, 2024 4.710 5.798 4.658 5.300 339,754 +0.49(+10.19%)
Jan 30, 2024 4.740 5.000 4.500 4.810 81,808 -0.06(-1.23%)
Jan 29, 2024 4.800 5.497 4.700 4.870 283,683 -0.08(-1.62%)
Jan 26, 2024 4.060 5.300 4.060 4.950 579,416 +0.86(+21.03%)
Jan 25, 2024 3.600 4.090 3.420 4.090 243,023 +0.49(+13.61%)
Jan 24, 2024 3.830 3.900 3.505 3.600 179,270 +0.00(+0.00%)
Jan 23, 2024 3.450 3.670 3.450 3.600 164,367 +0.13(+3.75%)
Jan 22, 2024 3.450 3.674 3.360 3.470 65,660 +0.01(+0.29%)
Jan 19, 2024 3.700 3.970 3.400 3.460 253,845 -0.30(-7.98%)
Jan 18, 2024 3.770 3.930 3.640 3.760 88,003 -0.08(-2.08%)
Jan 17, 2024 3.800 3.958 3.680 3.840 77,852 -0.02(-0.52%)
Jan 16, 2024 4.000 4.060 3.816 3.860 82,059 -0.19(-4.69%)
Jan 12, 2024 4.200 4.290 4.011 4.050 78,724 -0.24(-5.59%)
Jan 11, 2024 4.470 4.549 4.180 4.290 116,167 -0.16(-3.60%)
Jan 10, 2024 4.750 4.950 4.410 4.450 190,700 -0.44(-9.00%)
Jan 09, 2024 5.070 5.230 4.800 4.890 233,287 -0.40(-7.56%)
Jan 08, 2024 5.200 5.670 5.100 5.290 221,616 -0.28(-5.03%)
Jan 05, 2024 5.080 5.990 5.080 5.570 830,873 +0.13(+2.39%)
Jan 04, 2024 4.900 5.730 4.850 5.440 767,461 -0.02(-0.37%)
Jan 03, 2024 5.130 6.150 4.770 5.460 7,817,365 +1.64(+42.93%)
Jan 02, 2024 4.150 4.150 3.820 3.820 1,165,371 -0.38(-9.05%)
Dec 29, 2023 4.620 4.700 4.200 4.200 376,781 -0.49(-10.45%)
Dec 28, 2023 5.200 6.350 4.370 4.690 2,463,506 -0.84(-15.19%)
Dec 27, 2023 12.98 14.51 5.370 5.530 26,428,348 +1.84(+49.86%)
Dec 26, 2023 3.880 3.880 3.690 3.690 22,181 -0.23(-5.99%)
Dec 22, 2023 3.630 4.000 3.630 3.925 78,619 +0.30(+8.43%)
Dec 21, 2023 3.790 3.790 3.508 3.620 29,799 -0.03(-0.82%)
Dec 20, 2023 3.400 3.940 3.100 3.650 128,505 +0.10(+2.82%)
Dec 19, 2023 3.520 3.800 2.750 3.550 239,780 +0.11(+3.20%)
Dec 18, 2023 4.500 4.650 3.420 3.440 185,709 +3.22(+1457.27%)
Dec 15, 2023 0.2670 0.2750 0.2209 0.2209 665,356 -0.03(-13.37%)
Dec 14, 2023 0.2900 0.2948 0.2510 0.2550 742,833 -0.05(-16.78%)
Dec 13, 2023 0.3154 0.3154 0.2850 0.3064 277,462 -0.00(-1.16%)
Dec 12, 2023 0.3045 0.3104 0.2960 0.3100 173,612 +0.01(+3.33%)
Dec 11, 2023 0.3278 0.3299 0.3000 0.3000 270,170 -0.03(-7.69%)
Dec 08, 2023 0.3118 0.3250 0.3002 0.3250 187,726 +0.01(+1.88%)
Dec 07, 2023 0.3160 0.3200 0.3000 0.3190 201,339 -0.01(-1.54%)
Dec 06, 2023 0.3300 0.3354 0.3151 0.3240 528,160 -0.01(-1.52%)
Dec 05, 2023 0.3188 0.3320 0.3100 0.3290 296,119 -0.00(-0.30%)
Dec 04, 2023 0.2900 0.3389 0.2890 0.3300 592,014 +0.05(+15.79%)
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.