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

First Wave Biopharma Inc (NQ: FWBI )

2.600 -0.190 (-6.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 31, 2022 79.80 81.90 71.42 73.50 1,440 -3.67(-4.76%)
May 27, 2022 73.92 79.80 73.92 77.17 418 +1.55(+2.05%)
May 26, 2022 67.66 91.25 67.20 75.62 2,373 +8.42(+12.53%)
May 25, 2022 69.30 71.40 66.32 67.20 657 -4.16(-5.83%)
May 24, 2022 84.00 83.79 67.64 71.36 745 -3.44(-4.60%)
May 23, 2022 77.70 78.54 71.40 74.80 980 -1.39(-1.82%)
May 20, 2022 80.45 81.90 71.40 76.19 1,647 -6.76(-8.15%)
May 19, 2022 81.84 94.50 77.70 82.95 2,099 -1.43(-1.69%)
May 18, 2022 79.80 89.23 73.27 84.38 3,064 +10.27(+13.86%)
May 17, 2022 71.65 77.70 69.32 74.11 2,083 +4.81(+6.94%)
May 16, 2022 71.40 73.50 65.10 69.30 2,092 -2.10(-2.94%)
May 13, 2022 77.70 77.70 65.31 71.40 604 +3.09(+4.52%)
May 12, 2022 65.10 71.40 58.80 68.31 1,706 -3.30(-4.60%)
May 11, 2022 89.67 89.67 69.41 71.61 838 -5.38(-6.98%)
May 10, 2022 76.75 83.54 69.36 76.99 794 +0.76(+0.99%)
May 09, 2022 75.60 78.96 74.55 76.23 745 -1.05(-1.36%)
May 06, 2022 85.68 88.20 75.60 77.28 1,237 -7.25(-8.57%)
May 05, 2022 88.20 89.88 84.13 84.53 641 -5.71(-6.33%)
May 04, 2022 86.10 90.30 81.69 90.24 1,692 +7.18(+8.65%)
May 03, 2022 81.90 86.10 79.91 83.06 2,459 -1.03(-1.22%)
May 02, 2022 77.70 86.10 73.90 84.08 10,309 -46.12(-35.42%)
Apr 29, 2022 127.39 135.95 127.39 130.20 4,964 -4.24(-3.16%)
Apr 28, 2022 134.40 136.50 126.06 134.44 982 -1.85(-1.36%)
Apr 27, 2022 140.70 144.65 134.40 136.29 517 -1.78(-1.29%)
Apr 26, 2022 142.80 144.90 136.52 138.07 528 -6.15(-4.27%)
Apr 25, 2022 136.50 145.95 133.37 144.23 3,006 +5.63(+4.06%)
Apr 22, 2022 140.47 142.38 135.47 138.60 738 +1.89(+1.38%)
Apr 21, 2022 143.26 143.72 134.88 136.71 1,227 -8.06(-5.57%)
Apr 20, 2022 149.10 148.30 140.30 144.77 1,307 -1.91(-1.30%)
Apr 19, 2022 142.80 149.08 140.24 146.69 987 +4.35(+3.05%)
Apr 18, 2022 157.50 157.46 139.21 142.34 2,811 -15.12(-9.60%)
Apr 14, 2022 153.30 158.97 151.26 157.46 1,559 -1.62(-1.02%)
Apr 13, 2022 152.08 163.21 150.15 159.07 2,056 +5.77(+3.77%)
Apr 12, 2022 155.40 159.60 150.86 153.30 2,299 -8.67(-5.35%)
Apr 11, 2022 157.50 164.85 153.51 161.97 3,323 -3.93(-2.37%)
Apr 08, 2022 165.90 170.10 158.53 165.90 1,897 +2.10(+1.28%)
Apr 07, 2022 161.70 171.00 161.74 163.80 2,975 -6.82(-4.00%)
Apr 06, 2022 183.75 183.75 160.04 170.62 6,718 -11.11(-6.11%)
Apr 05, 2022 199.50 201.60 178.50 181.73 7,595 -24.07(-11.69%)
Apr 04, 2022 201.60 210.00 197.40 205.80 5,585 +6.30(+3.16%)
Apr 01, 2022 205.80 214.20 193.20 199.50 21,435 -23.10(-10.38%)
Mar 31, 2022 279.30 289.80 220.50 222.60 150,940 -4.20(-1.85%)
Mar 30, 2022 237.30 237.30 218.40 226.80 1,191 -8.40(-3.57%)
Mar 29, 2022 245.70 249.88 231.00 235.20 1,699 -10.50(-4.27%)
Mar 28, 2022 241.50 252.10 226.80 245.70 2,735 +8.40(+3.54%)
Mar 25, 2022 237.30 258.30 233.10 237.30 1,300 -2.10(-0.88%)
Mar 24, 2022 245.70 254.10 237.30 239.40 275 -6.30(-2.56%)
Mar 23, 2022 239.40 252.00 235.20 245.70 389 +6.30(+2.63%)
Mar 22, 2022 241.50 245.70 231.00 239.40 464 +6.30(+2.70%)
Mar 21, 2022 231.00 249.90 218.40 233.10 1,066 +6.30(+2.78%)
Mar 18, 2022 228.90 239.40 226.80 226.80 652 +0.00(+0.00%)
Mar 17, 2022 231.00 239.40 226.80 226.80 467 +0.00(+0.00%)
Mar 16, 2022 231.00 239.40 226.80 226.80 555 +4.20(+1.89%)
Mar 15, 2022 214.20 231.00 214.20 222.60 468 +2.10(+0.95%)
Mar 14, 2022 235.20 245.70 220.50 220.50 419 -18.90(-7.89%)
Mar 11, 2022 243.60 252.00 235.20 239.40 218 +0.00(+0.00%)
Mar 10, 2022 237.30 246.75 235.20 239.40 273 -6.30(-2.56%)
Mar 09, 2022 237.30 258.30 237.30 245.70 715 +21.00(+9.35%)
Mar 08, 2022 218.40 231.00 210.00 224.70 686 +2.10(+0.94%)
Mar 07, 2022 222.60 233.10 216.30 222.60 478 -4.20(-1.85%)
Mar 04, 2022 237.30 239.38 220.50 226.80 546 -10.50(-4.42%)
Mar 03, 2022 241.50 250.95 237.30 237.30 524 -8.40(-3.42%)
Mar 02, 2022 243.60 260.40 239.40 245.70 386 -2.10(-0.85%)
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.