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 (%)
Jun 30, 2023 1.630 1.630 1.570 1.600 118,970 +0.00(+0.00%)
Jun 29, 2023 1.540 1.640 1.480 1.600 352,867 +0.05(+3.23%)
Jun 28, 2023 1.610 1.610 1.490 1.550 169,096 -0.03(-1.90%)
Jun 27, 2023 1.660 1.690 1.580 1.580 186,281 -0.11(-6.51%)
Jun 26, 2023 1.660 1.730 1.610 1.690 190,920 +0.05(+3.05%)
Jun 23, 2023 1.680 1.750 1.600 1.640 228,881 +0.00(+0.00%)
Jun 22, 2023 1.690 1.740 1.630 1.640 214,808 -0.10(-5.75%)
Jun 21, 2023 1.750 1.750 1.615 1.740 318,895 -0.05(-2.79%)
Jun 20, 2023 1.780 1.870 1.719 1.790 404,611 +0.03(+1.70%)
Jun 16, 2023 1.770 1.840 1.650 1.760 578,346 -0.14(-7.37%)
Jun 15, 2023 1.780 1.950 1.620 1.900 1,480,015 +0.15(+8.57%)
Jun 14, 2023 1.610 1.800 1.510 1.750 3,133,875 +0.23(+15.13%)
Jun 13, 2023 2.860 3.000 1.400 1.520 90,467,816 +0.38(+33.12%)
Jun 12, 2023 1.310 1.310 1.115 1.142 149,431 -0.08(-6.41%)
Jun 09, 2023 1.400 1.430 1.200 1.220 297,411 -0.18(-12.86%)
Jun 08, 2023 1.750 1.780 1.277 1.400 249,046 -0.26(-15.66%)
Jun 07, 2023 1.600 1.700 1.540 1.660 66,245 +0.07(+4.40%)
Jun 06, 2023 1.810 1.850 1.590 1.590 92,208 -0.11(-6.47%)
Jun 05, 2023 1.930 1.990 1.700 1.700 127,966 -0.25(-12.82%)
Jun 02, 2023 1.920 2.220 1.900 1.950 204,701 +0.01(+0.52%)
Jun 01, 2023 1.910 1.970 1.850 1.940 26,322 +0.08(+4.30%)
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%)
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.