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

First Wave Biopharma Inc (NQ: FWBI )

2.800 -0.040 (-1.41%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 4.620 4.700 4.200 4.200 376,781 -0.49(-10.45%)
Dec 28, 2023 5.200 6.350 4.370 4.690 2,463,506 -0.84(-15.19%)
Dec 27, 2023 12.98 14.51 5.370 5.530 26,428,348 +1.84(+49.86%)
Dec 26, 2023 3.880 3.880 3.690 3.690 22,181 -0.23(-5.99%)
Dec 22, 2023 3.630 4.000 3.630 3.925 78,619 +0.30(+8.43%)
Dec 21, 2023 3.790 3.790 3.508 3.620 29,799 -0.03(-0.82%)
Dec 20, 2023 3.400 3.940 3.100 3.650 128,505 +0.10(+2.82%)
Dec 19, 2023 3.520 3.800 2.750 3.550 239,780 +0.11(+3.20%)
Dec 18, 2023 4.500 4.650 3.420 3.440 185,709 +3.22(+1457.27%)
Dec 15, 2023 0.2670 0.2750 0.2209 0.2209 665,356 -0.03(-13.37%)
Dec 14, 2023 0.2900 0.2948 0.2510 0.2550 742,833 -0.05(-16.78%)
Dec 13, 2023 0.3154 0.3154 0.2850 0.3064 277,462 -0.00(-1.16%)
Dec 12, 2023 0.3045 0.3104 0.2960 0.3100 173,612 +0.01(+3.33%)
Dec 11, 2023 0.3278 0.3299 0.3000 0.3000 270,170 -0.03(-7.69%)
Dec 08, 2023 0.3118 0.3250 0.3002 0.3250 187,726 +0.01(+1.88%)
Dec 07, 2023 0.3160 0.3200 0.3000 0.3190 201,339 -0.01(-1.54%)
Dec 06, 2023 0.3300 0.3354 0.3151 0.3240 528,160 -0.01(-1.52%)
Dec 05, 2023 0.3188 0.3320 0.3100 0.3290 296,119 -0.00(-0.30%)
Dec 04, 2023 0.2900 0.3389 0.2890 0.3300 592,014 +0.05(+15.79%)
Dec 01, 2023 0.2667 0.2950 0.2510 0.2850 1,017,545 +0.01(+3.64%)
Nov 30, 2023 0.2530 0.2800 0.2450 0.2750 533,675 +0.04(+14.58%)
Nov 29, 2023 0.2400 0.2434 0.2400 0.2400 90,051 +0.01(+4.35%)
Nov 28, 2023 0.2400 0.2499 0.2250 0.2300 269,168 -0.01(-2.38%)
Nov 27, 2023 0.2490 0.2490 0.2310 0.2356 129,514 -0.01(-5.04%)
Nov 24, 2023 0.2444 0.2550 0.2340 0.2481 123,270 -0.00(-1.55%)
Nov 22, 2023 0.2319 0.2700 0.2220 0.2520 409,233 -0.02(-5.62%)
Nov 21, 2023 0.2800 0.2800 0.2600 0.2670 140,061 +0.00(+0.00%)
Nov 20, 2023 0.2660 0.2800 0.2600 0.2670 326,341 +0.00(+0.53%)
Nov 17, 2023 0.2700 0.2700 0.2570 0.2656 385,908 -0.00(-1.63%)
Nov 16, 2023 0.2614 0.2840 0.2614 0.2700 223,275 +0.00(+0.30%)
Nov 15, 2023 0.2700 0.2789 0.2552 0.2692 297,040 -0.01(-3.86%)
Nov 14, 2023 0.2703 0.2850 0.2681 0.2800 245,534 +0.00(+0.72%)
Nov 13, 2023 0.2800 0.2800 0.2605 0.2780 234,366 +0.00(+0.58%)
Nov 10, 2023 0.2793 0.2800 0.2755 0.2764 190,905 -0.01(-2.16%)
Nov 09, 2023 0.2933 0.2933 0.2800 0.2825 220,432 -0.01(-2.25%)
Nov 08, 2023 0.2866 0.2933 0.2801 0.2890 73,364 +0.00(+1.40%)
Nov 07, 2023 0.2901 0.2950 0.2800 0.2850 174,561 -0.01(-1.72%)
Nov 06, 2023 0.3000 0.3148 0.2878 0.2900 205,009 -0.02(-7.73%)
Nov 03, 2023 0.2988 0.3177 0.2988 0.3143 85,976 +0.01(+2.05%)
Nov 02, 2023 0.2800 0.3100 0.2801 0.3080 356,341 +0.02(+7.77%)
Nov 01, 2023 0.2800 0.2900 0.2815 0.2858 23,991 -0.00(-1.00%)
Oct 31, 2023 0.2800 0.2900 0.2800 0.2887 50,046 +0.01(+2.92%)
Oct 30, 2023 0.2850 0.2900 0.2800 0.2805 95,359 +0.00(+0.18%)
Oct 27, 2023 0.2800 0.2900 0.2800 0.2800 126,005 -0.01(-3.11%)
Oct 26, 2023 0.2800 0.2950 0.2800 0.2890 121,856 -0.01(-2.03%)
Oct 25, 2023 0.2960 0.2989 0.2860 0.2950 145,555 -0.01(-1.67%)
Oct 24, 2023 0.2900 0.3100 0.2900 0.3000 140,393 +0.01(+2.04%)
Oct 23, 2023 0.3070 0.3070 0.2834 0.2940 156,092 +0.01(+1.73%)
Oct 20, 2023 0.3000 0.3080 0.2800 0.2890 258,086 -0.01(-3.18%)
Oct 19, 2023 0.3100 0.3100 0.2892 0.2985 255,079 -0.01(-3.71%)
Oct 18, 2023 0.3443 0.3443 0.3000 0.3100 468,877 -0.03(-7.74%)
Oct 17, 2023 0.3500 0.3500 0.3310 0.3360 236,749 -0.01(-3.48%)
Oct 16, 2023 0.3400 0.3500 0.3313 0.3481 499,416 -0.00(-0.68%)
Oct 13, 2023 0.3701 0.3800 0.3334 0.3505 779,531 -0.03(-7.52%)
Oct 12, 2023 0.3136 0.4000 0.3100 0.3790 4,232,498 +0.06(+18.07%)
Oct 11, 2023 0.3100 0.3300 0.2925 0.3210 367,722 +0.01(+4.25%)
Oct 10, 2023 0.2994 0.3100 0.2915 0.3079 215,000 -0.00(-0.71%)
Oct 09, 2023 0.3233 0.3233 0.3000 0.3101 217,570 -0.02(-6.03%)
Oct 06, 2023 0.3013 0.3390 0.2950 0.3300 741,827 +0.03(+10.37%)
Oct 05, 2023 0.3053 0.3053 0.2900 0.2990 191,139 +0.00(+0.67%)
Oct 04, 2023 0.3010 0.3100 0.2900 0.2970 232,368 -0.01(-1.66%)
Oct 03, 2023 0.2994 0.3070 0.2906 0.3020 289,875 +0.01(+2.10%)
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.