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

First Wave Biopharma Inc (NQ: FWBI )

2.850 +0.030 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Dec 01, 2021 394.80 415.80 388.50 396.90 15,447 -33.60(-7.80%)
Nov 30, 2021 571.20 573.30 405.30 430.50 195,925 +33.60(+8.47%)
Nov 29, 2021 403.20 407.40 392.70 396.90 577 -10.50(-2.58%)
Nov 26, 2021 392.70 411.60 390.60 407.40 430 -4.20(-1.02%)
Nov 24, 2021 388.50 457.80 380.12 411.60 7,122 +21.00(+5.38%)
Nov 23, 2021 394.80 403.20 382.20 390.60 902 -4.20(-1.06%)
Nov 22, 2021 415.80 418.95 390.60 394.80 1,135 -23.10(-5.53%)
Nov 19, 2021 403.20 462.00 403.20 417.90 5,783 +4.20(+1.02%)
Nov 18, 2021 434.70 417.90 405.30 413.70 1,498 -21.00(-4.83%)
Nov 17, 2021 436.80 472.50 428.40 434.70 3,012 -14.70(-3.27%)
Nov 16, 2021 478.80 483.00 424.20 449.40 3,031 -35.70(-7.36%)
Nov 15, 2021 499.80 499.80 476.70 485.10 1,103 -8.40(-1.70%)
Nov 12, 2021 504.00 508.20 487.20 493.50 1,117 -10.50(-2.08%)
Nov 11, 2021 514.50 531.28 495.60 504.00 2,035 -16.80(-3.23%)
Nov 10, 2021 552.30 520.80 6,088 -33.60(-6.06%)
Nov 09, 2021 560.70 567.00 546.00 554.40 737 -12.60(-2.22%)
Nov 08, 2021 541.80 567.00 537.60 567.00 1,139 +21.00(+3.85%)
Nov 05, 2021 537.60 557.97 531.30 546.00 1,726 +8.40(+1.56%)
Nov 04, 2021 554.40 558.60 537.60 537.60 1,081 -23.10(-4.12%)
Nov 03, 2021 546.00 567.00 543.90 560.70 1,258 +10.50(+1.91%)
Nov 02, 2021 562.80 564.90 539.70 550.20 2,351 -21.00(-3.68%)
Nov 01, 2021 541.80 648.90 554.84 571.20 23,218 +33.60(+6.25%)
Oct 29, 2021 518.70 548.10 518.70 537.60 1,461 +8.40(+1.59%)
Oct 28, 2021 525.00 529.20 1,725 -2.10(-0.40%)
Oct 27, 2021 558.60 567.00 527.10 531.30 2,838 -31.50(-5.60%)
Oct 26, 2021 567.00 562.80 2,161 -16.80(-2.90%)
Oct 25, 2021 556.50 585.90 579.60 10,130 +10.50(+1.85%)
Oct 22, 2021 585.90 596.40 550.20 569.10 10,811 -52.50(-8.45%)
Oct 21, 2021 642.60 655.20 594.30 621.60 12,076 +2.10(+0.34%)
Oct 20, 2021 609.00 745.50 592.20 619.50 94,925 +29.40(+4.98%)
Oct 19, 2021 609.00 617.40 579.60 590.10 2,192 +16.80(+2.93%)
Oct 18, 2021 615.30 615.30 569.10 573.30 1,207 -25.20(-4.21%)
Oct 15, 2021 602.70 611.10 583.80 598.50 1,066 -4.20(-0.70%)
Oct 14, 2021 617.40 617.40 594.30 602.70 472 -21.00(-3.37%)
Oct 13, 2021 590.10 646.80 580.59 623.70 2,926 +31.50(+5.32%)
Oct 12, 2021 571.20 594.30 567.11 592.20 972 +8.40(+1.44%)
Oct 11, 2021 569.10 588.00 560.70 583.80 988 +14.70(+2.58%)
Oct 08, 2021 573.30 575.40 556.50 569.10 796 -6.30(-1.09%)
Oct 07, 2021 567.00 592.20 548.10 575.40 2,489 +18.90(+3.40%)
Oct 06, 2021 571.20 579.60 549.11 556.50 880 -21.00(-3.64%)
Oct 05, 2021 594.30 596.40 569.10 577.50 845 -6.30(-1.08%)
Oct 04, 2021 598.50 609.00 562.80 583.80 1,923 -10.50(-1.77%)
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.