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

First Wave Biopharma Inc (NQ: FWBI )

3.120 +0.210 (+7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 28, 2022 237.30 257.46 237.30 248.85 525 -15.75(-5.95%)
Feb 25, 2022 262.50 270.90 258.30 264.60 195 -2.10(-0.79%)
Feb 24, 2022 252.00 268.80 247.80 266.70 543 +2.10(+0.79%)
Feb 23, 2022 283.50 283.50 260.42 264.60 169 -6.30(-2.33%)
Feb 22, 2022 304.50 312.90 262.50 270.90 1,107 -42.00(-13.42%)
Feb 18, 2022 312.90 0 -2.10(-0.67%)
Feb 17, 2022 342.30 342.30 315.00 315.00 366 -23.08(-6.83%)
Feb 16, 2022 336.00 346.50 325.50 338.08 466 -6.32(-1.84%)
Feb 15, 2022 302.40 344.40 302.40 344.40 338 +44.10(+14.69%)
Feb 14, 2022 306.60 312.90 300.30 300.30 194 -13.65(-4.35%)
Feb 11, 2022 338.10 338.10 308.70 313.95 257 -19.95(-5.97%)
Feb 10, 2022 327.60 348.60 326.02 333.90 769 +0.00(+0.00%)
Feb 09, 2022 308.70 333.90 309.50 333.90 472 +17.85(+5.65%)
Feb 08, 2022 304.50 325.50 302.55 316.05 799 +11.55(+3.79%)
Feb 07, 2022 300.30 304.50 277.20 304.50 342 +18.90(+6.62%)
Feb 04, 2022 266.70 294.00 266.70 285.60 220 +10.50(+3.82%)
Feb 03, 2022 277.20 275.10 364 -12.60(-4.38%)
Feb 02, 2022 300.30 304.50 285.60 287.70 283 -8.40(-2.84%)
Feb 01, 2022 262.50 302.40 262.50 296.10 840 +27.30(+10.16%)
Jan 31, 2022 252.00 268.80 138 +16.80(+6.67%)
Jan 28, 2022 243.60 258.30 241.50 252.00 490 +0.00(+0.00%)
Jan 27, 2022 256.20 270.90 245.70 252.00 530 -6.30(-2.44%)
Jan 26, 2022 256.20 270.90 254.10 258.30 473 +4.20(+1.65%)
Jan 25, 2022 241.50 258.30 241.50 254.10 224 +2.10(+0.83%)
Jan 24, 2022 233.10 257.88 228.90 252.00 732 -10.50(-4.00%)
Jan 21, 2022 279.30 279.30 252.88 262.50 634 -14.70(-5.30%)
Jan 20, 2022 277.20 289.80 275.12 277.20 587 +0.00(+0.00%)
Jan 19, 2022 291.90 296.10 275.10 277.20 389 -6.30(-2.22%)
Jan 18, 2022 294.00 296.10 277.20 283.50 392 -12.60(-4.26%)
Jan 14, 2022 296.10 0 -8.40(-2.76%)
Jan 13, 2022 321.30 327.45 300.30 304.50 644 -2.10(-0.68%)
Jan 12, 2022 319.20 319.20 296.10 306.60 633 -2.10(-0.68%)
Jan 11, 2022 300.30 317.10 285.60 308.70 816 +10.50(+3.52%)
Jan 10, 2022 306.60 306.60 285.60 298.20 1,047 -6.30(-2.07%)
Jan 07, 2022 310.80 319.20 298.20 304.50 1,060 -4.20(-1.36%)
Jan 06, 2022 321.30 329.70 287.70 308.70 3,903 -12.60(-3.92%)
Jan 05, 2022 333.90 346.50 317.10 321.30 886 -10.50(-3.16%)
Jan 04, 2022 346.50 350.70 327.60 331.80 940 -16.80(-4.82%)
Jan 03, 2022 312.90 351.67 306.60 348.60 3,528 +45.15(+14.88%)
Dec 31, 2021 287.70 306.60 287.70 303.45 1,476 +9.45(+3.21%)
Dec 30, 2021 281.40 298.20 281.19 294.00 1,180 +10.50(+3.70%)
Dec 29, 2021 281.40 294.00 268.80 283.50 1,357 +0.00(+0.00%)
Dec 28, 2021 285.60 291.90 277.20 283.50 2,114 -8.40(-2.88%)
Dec 27, 2021 308.70 310.61 285.60 291.90 3,106 -16.80(-5.44%)
Dec 23, 2021 304.50 319.20 304.50 308.70 1,157 +0.00(+0.00%)
Dec 22, 2021 306.60 315.00 296.10 308.70 994 +4.20(+1.38%)
Dec 21, 2021 300.30 315.00 294.00 304.50 1,030 +8.40(+2.84%)
Dec 20, 2021 298.20 308.70 284.05 296.10 1,481 -12.60(-4.08%)
Dec 17, 2021 300.30 323.40 289.80 308.70 1,845 +6.30(+2.08%)
Dec 16, 2021 317.10 325.50 302.40 302.40 1,791 -10.50(-3.36%)
Dec 15, 2021 342.30 342.30 302.40 312.90 3,070 -27.30(-8.02%)
Dec 14, 2021 310.80 348.60 304.50 340.20 6,639 +27.30(+8.72%)
Dec 13, 2021 327.60 336.00 310.80 312.90 2,061 -21.00(-6.29%)
Dec 10, 2021 361.20 386.40 329.70 333.90 5,860 -12.60(-3.64%)
Dec 09, 2021 336.00 352.80 327.60 346.50 1,945 +4.20(+1.23%)
Dec 08, 2021 321.30 344.40 312.90 342.30 1,860 +14.70(+4.49%)
Dec 07, 2021 291.90 329.70 291.90 327.60 3,075 +33.60(+11.43%)
Dec 06, 2021 287.70 302.40 266.70 294.00 3,134 -6.30(-2.10%)
Dec 03, 2021 317.10 327.31 283.50 300.30 3,464 -31.50(-9.49%)
Dec 02, 2021 386.40 388.50 321.30 331.80 14,362 -65.10(-16.40%)
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.