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 (%)
Jul 31, 2023 0.5740 0.5740 0.5233 0.5473 136,099 -0.00(-0.49%)
Jul 28, 2023 0.5610 0.5767 0.5200 0.5500 137,036 -0.01(-1.79%)
Jul 27, 2023 0.5600 0.5700 0.5299 0.5600 149,761 -0.01(-1.75%)
Jul 26, 2023 0.5836 0.6000 0.5497 0.5700 186,107 -0.00(-0.70%)
Jul 25, 2023 0.6200 0.6200 0.5740 0.5740 242,802 -0.04(-6.06%)
Jul 24, 2023 0.6400 0.6600 0.5900 0.6110 189,537 -0.03(-4.08%)
Jul 21, 2023 0.6730 0.6999 0.6116 0.6370 358,857 -0.03(-5.07%)
Jul 20, 2023 0.6972 0.7165 0.6500 0.6710 309,349 -0.03(-4.01%)
Jul 19, 2023 0.5801 0.7200 0.5801 0.6990 1,407,082 +0.01(+1.29%)
Jul 18, 2023 0.6951 0.7600 0.6713 0.6901 842,068 -0.12(-14.81%)
Jul 17, 2023 0.9300 0.9302 0.8100 0.8101 723,894 -0.14(-14.73%)
Jul 14, 2023 0.9200 0.9600 0.9100 0.9500 477,978 +0.04(+4.97%)
Jul 13, 2023 0.7900 1.180 0.7900 0.9050 3,074,949 -0.44(-32.46%)
Jul 12, 2023 1.480 1.520 1.300 1.340 1,209,457 -0.14(-9.46%)
Jul 11, 2023 1.430 1.490 1.420 1.480 162,994 +0.01(+0.68%)
Jul 10, 2023 1.420 1.470 1.350 1.470 443,560 +0.06(+4.26%)
Jul 07, 2023 1.460 1.460 1.370 1.410 286,338 -0.03(-2.08%)
Jul 06, 2023 1.500 1.500 1.420 1.440 139,807 -0.08(-5.26%)
Jul 05, 2023 1.510 1.540 1.460 1.520 113,229 +0.00(+0.00%)
Jul 03, 2023 1.600 1.650 1.450 1.520 318,700 -0.08(-5.00%)
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%)
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.