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

First Wave Biopharma Inc (NQ: FWBI )

2.820 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 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 30, 2022 11.34 11.55 10.29 10.36 59,196 +0.21(+2.07%)
Sep 29, 2022 10.15 10.78 9.730 10.15 54,677 -0.42(-3.97%)
Sep 28, 2022 10.29 12.04 10.15 10.57 131,988 -0.42(-3.82%)
Sep 27, 2022 9.590 11.48 9.100 10.99 208,831 +1.54(+16.30%)
Sep 26, 2022 9.590 10.71 9.240 9.450 61,005 -0.14(-1.46%)
Sep 23, 2022 8.960 10.85 8.610 9.590 65,138 +0.49(+5.38%)
Sep 22, 2022 9.590 10.21 8.330 9.100 54,804 -0.70(-7.14%)
Sep 21, 2022 9.940 10.85 9.450 9.800 65,106 -0.42(-4.11%)
Sep 20, 2022 10.43 10.99 10.08 10.22 30,138 -0.77(-7.01%)
Sep 19, 2022 11.76 11.94 9.450 10.99 122,267 -1.12(-9.25%)
Sep 16, 2022 14.21 14.21 12.11 12.11 43,607 -2.17(-15.20%)
Sep 15, 2022 15.40 16.17 14.07 14.28 74,156 -3.43(-19.37%)
Sep 14, 2022 20.30 20.65 17.64 17.71 113,367 -2.45(-12.15%)
Sep 13, 2022 20.37 25.48 19.74 20.16 309,530 -0.49(-2.37%)
Sep 12, 2022 21.00 21.70 20.44 20.65 38,311 -0.42(-1.99%)
Sep 09, 2022 22.54 23.10 20.37 21.07 76,049 -1.54(-6.81%)
Sep 08, 2022 22.05 23.87 22.05 22.61 97,038 -0.07(-0.31%)
Sep 07, 2022 26.60 27.09 21.28 22.68 234,680 -6.86(-23.22%)
Sep 06, 2022 26.74 34.30 25.41 29.54 4,317,641 +7.28(+32.70%)
Sep 02, 2022 20.93 24.43 20.72 22.26 226,513 +1.47(+7.07%)
Sep 01, 2022 22.40 26.81 20.16 20.79 173,806 -0.70(-3.26%)
Aug 31, 2022 21.98 23.10 20.65 21.49 65,542 -1.26(-5.54%)
Aug 30, 2022 22.40 24.50 20.09 22.75 168,621 +0.49(+2.20%)
Aug 29, 2022 21.77 22.82 21.77 22.26 25,130 -0.91(-3.93%)
Aug 26, 2022 28.28 28.28 22.61 23.17 50,798 -4.53(-16.35%)
Aug 25, 2022 32.68 34.34 25.26 27.70 54,773 -6.15(-18.18%)
Aug 24, 2022 31.61 35.17 31.54 33.85 7,603 +2.31(+7.32%)
Aug 23, 2022 32.13 32.55 30.62 31.54 4,882 +0.02(+0.07%)
Aug 22, 2022 33.39 33.39 30.60 31.52 3,172 -1.01(-3.10%)
Aug 19, 2022 31.50 33.37 31.50 32.53 2,843 +0.36(+1.11%)
Aug 18, 2022 33.39 33.56 32.17 32.17 2,276 -0.40(-1.23%)
Aug 17, 2022 34.02 34.42 32.55 32.57 3,393 -1.03(-3.06%)
Aug 16, 2022 35.05 35.38 33.18 33.60 6,102 -2.29(-6.38%)
Aug 15, 2022 37.21 37.21 34.65 35.89 15,760 -0.27(-0.75%)
Aug 12, 2022 35.70 37.30 34.44 36.16 7,062 +1.20(+3.42%)
Aug 11, 2022 33.60 37.80 33.08 34.97 24,829 +1.89(+5.71%)
Aug 10, 2022 31.77 33.08 31.77 33.08 13,840 +1.32(+4.17%)
Aug 09, 2022 33.12 33.14 31.14 31.75 3,698 -1.41(-4.24%)
Aug 08, 2022 31.50 34.65 31.96 33.16 5,495 +0.65(+2.00%)
Aug 05, 2022 33.60 33.60 31.98 32.51 4,891 -0.10(-0.32%)
Aug 04, 2022 32.55 33.60 31.61 32.61 10,654 +1.85(+6.01%)
Aug 03, 2022 29.40 31.29 29.15 30.77 9,408 +1.79(+6.16%)
Aug 02, 2022 29.40 31.50 28.39 28.98 10,675 -0.46(-1.57%)
Aug 01, 2022 31.50 31.29 29.44 29.44 11,613 -1.45(-4.69%)
Jul 29, 2022 32.76 32.76 30.62 30.89 13,882 -2.08(-6.31%)
Jul 28, 2022 34.65 34.65 32.07 32.97 9,422 -0.73(-2.18%)
Jul 27, 2022 29.40 34.65 30.07 33.70 14,788 +3.63(+12.08%)
Jul 26, 2022 32.76 32.76 29.40 30.07 10,524 -2.86(-8.67%)
Jul 25, 2022 34.59 35.68 31.50 32.93 17,358 -2.52(-7.11%)
Jul 22, 2022 37.80 39.67 33.87 35.45 14,165 -1.99(-5.33%)
Jul 21, 2022 38.77 40.74 35.91 37.44 13,564 +1.64(+4.57%)
Jul 20, 2022 35.70 36.65 33.60 35.80 15,279 +1.53(+4.47%)
Jul 19, 2022 32.93 35.70 32.66 34.27 17,968 +1.97(+6.11%)
Jul 18, 2022 33.35 33.58 31.50 32.30 18,367 -0.67(-2.04%)
Jul 15, 2022 29.40 35.70 28.25 32.97 82,620 -8.97(-21.38%)
Jul 14, 2022 44.10 44.73 39.40 41.94 34,344 -3.21(-7.12%)
Jul 13, 2022 43.68 49.75 42.92 45.15 28,400 -1.66(-3.54%)
Jul 12, 2022 50.19 59.81 42.90 46.81 216,409 +2.71(+6.14%)
Jul 11, 2022 49.56 50.40 44.10 44.10 46,555 -8.61(-16.33%)
Jul 08, 2022 52.50 55.63 49.20 52.71 85,430 -0.84(-1.57%)
Jul 07, 2022 52.50 55.00 48.36 53.55 46,273 +1.26(+2.41%)
Jul 06, 2022 44.10 60.90 42.84 52.29 27,704 +8.61(+19.71%)
Jul 05, 2022 46.20 46.20 42.34 43.68 7,274 -3.53(-7.47%)
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.