Skip to main content

First Wave Biopharma Inc (NQ: FWBI )

5.160 -0.270 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 5.380 5.380 5.030 5.160 272,746 -0.27(-4.97%)
Feb 02, 2023 5.130 6.440 5.080 5.430 1,590,024 +0.26(+5.03%)
Feb 01, 2023 5.470 5.625 5.070 5.170 239,855 -0.25(-4.61%)
Jan 31, 2023 5.530 5.800 5.060 5.420 668,865 -0.44(-7.51%)
Jan 30, 2023 5.430 6.635 5.430 5.860 1,133,256 +0.43(+7.92%)
Jan 27, 2023 5.600 5.820 5.200 5.430 431,610 -0.25(-4.40%)
Jan 26, 2023 5.290 5.930 5.090 5.680 736,117 +0.28(+5.19%)
Jan 25, 2023 7.000 7.490 5.000 5.400 17,853,588 +0.98(+22.17%)
Jan 24, 2023 4.530 4.690 4.350 4.420 180,017 -0.13(-2.86%)
Jan 23, 2023 4.770 5.200 4.460 4.550 331,569 -0.20(-4.21%)
Jan 20, 2023 4.650 4.950 4.450 4.750 485,314 +0.16(+3.49%)
Jan 19, 2023 4.410 4.990 4.360 4.590 389,321 -0.25(-5.17%)
Jan 18, 2023 4.250 5.100 3.950 4.840 1,124,203 +0.50(+11.52%)
Jan 17, 2023 5.043 5.320 3.850 4.340 830,968 -0.21(-4.60%)
Jan 13, 2023 5.110 5.250 4.200 4.549 603,741 -0.62(-11.99%)
Jan 12, 2023 5.600 5.866 4.900 5.169 115,588 -0.61(-10.61%)
Jan 11, 2023 6.440 6.440 5.428 5.782 91,008 -0.70(-10.73%)
Jan 10, 2023 6.090 6.930 6.063 6.477 70,278 +0.11(+1.68%)
Jan 09, 2023 6.790 6.930 5.600 6.370 190,253 -0.98(-13.33%)
Jan 06, 2023 8.050 8.050 6.345 7.350 277,331 -0.70(-8.70%)
Jan 05, 2023 7.840 8.960 7.490 8.050 387,376 +0.35(+4.55%)
Jan 04, 2023 5.670 7.899 5.460 7.700 614,863 +1.50(+24.29%)
Jan 03, 2023 5.600 7.420 5.181 6.195 322,041 +0.07(+1.07%)
Dec 30, 2022 6.262 7.482 4.355 6.129 838,209 +0.60(+10.84%)
Dec 29, 2022 3.570 6.118 3.380 5.530 488,969 +2.10(+61.22%)
Dec 28, 2022 3.382 3.485 3.132 3.430 29,729 -0.06(-1.61%)
Dec 27, 2022 3.220 4.200 3.059 3.486 86,028 +0.27(+8.26%)
Dec 23, 2022 3.360 3.624 3.012 3.220 45,738 -0.11(-3.34%)
Dec 22, 2022 3.503 3.802 3.232 3.331 57,408 -0.21(-5.97%)
Dec 21, 2022 3.640 4.129 3.500 3.543 43,656 -0.20(-5.22%)
Dec 20, 2022 4.060 4.829 3.577 3.738 68,659 -0.27(-6.64%)
Dec 19, 2022 3.945 4.200 3.647 4.004 35,066 +0.22(+5.93%)
Dec 16, 2022 4.326 4.340 3.584 3.780 34,878 -0.42(-10.01%)
Dec 15, 2022 4.431 4.515 4.068 4.201 24,486 -0.35(-7.63%)
Dec 14, 2022 4.690 4.690 4.361 4.548 16,495 -0.14(-2.94%)
Dec 13, 2022 4.665 4.970 4.410 4.686 27,095 -0.14(-2.97%)
Dec 12, 2022 4.831 5.243 4.417 4.829 41,160 +0.21(+4.50%)
Dec 09, 2022 5.250 5.250 4.351 4.621 29,375 -0.63(-11.96%)
Dec 08, 2022 5.180 5.292 4.922 5.249 13,733 -0.07(-1.37%)
Dec 07, 2022 5.530 5.530 5.180 5.322 10,605 -0.30(-5.31%)
Dec 06, 2022 5.530 5.620 5.091 5.620 18,004 +0.02(+0.36%)
Dec 05, 2022 5.845 5.880 5.250 5.600 31,571 -0.28(-4.80%)
Dec 02, 2022 5.670 5.950 5.638 5.882 31,874 +0.28(+5.01%)
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.