Skip to main content

First Wave Biopharma Inc (NQ: FWBI )

4.380 +0.430 (+10.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.990 4.550 3.850 4.380 70,468 +0.43(+10.89%)
Mar 27, 2024 4.040 4.140 3.835 3.950 42,099 -0.02(-0.50%)
Mar 26, 2024 4.100 4.150 3.900 3.970 44,597 -0.15(-3.64%)
Mar 25, 2024 4.450 4.450 4.000 4.120 57,530 -0.30(-6.79%)
Mar 22, 2024 4.470 4.540 4.250 4.420 45,005 -0.06(-1.34%)
Mar 21, 2024 4.650 4.650 4.370 4.480 73,404 -0.15(-3.24%)
Mar 20, 2024 4.980 4.980 4.500 4.630 70,169 -0.22(-4.54%)
Mar 19, 2024 4.870 5.070 4.750 4.850 35,868 -0.02(-0.41%)
Mar 18, 2024 4.750 4.950 4.470 4.870 81,791 +0.13(+2.74%)
Mar 15, 2024 5.000 5.280 4.700 4.740 150,030 -0.63(-11.73%)
Mar 14, 2024 6.300 6.310 4.700 5.370 1,117,401 -1.16(-17.76%)
Mar 13, 2024 5.800 6.950 5.800 6.530 123,326 +0.85(+14.96%)
Mar 12, 2024 5.960 6.090 5.390 5.680 72,187 -0.19(-3.24%)
Mar 11, 2024 7.040 7.120 5.800 5.870 87,729 -0.95(-13.93%)
Mar 08, 2024 7.160 7.200 6.800 6.820 75,287 -0.34(-4.75%)
Mar 07, 2024 7.430 7.860 6.950 7.160 62,284 -0.29(-3.89%)
Mar 06, 2024 8.190 8.190 7.130 7.450 60,483 -0.36(-4.61%)
Mar 05, 2024 7.040 8.250 7.040 7.810 173,259 +0.78(+11.10%)
Mar 04, 2024 7.950 8.451 6.930 7.030 159,999 -2.21(-23.92%)
Mar 01, 2024 7.890 9.350 7.813 9.240 239,957 +1.35(+17.11%)
Feb 29, 2024 7.890 8.430 7.665 7.890 166,565 +0.29(+3.82%)
Feb 28, 2024 6.850 7.680 6.700 7.600 208,837 +0.70(+10.14%)
Feb 27, 2024 6.010 6.910 5.980 6.900 271,169 +0.96(+16.16%)
Feb 26, 2024 5.800 6.000 5.700 5.940 86,439 +0.08(+1.37%)
Feb 23, 2024 5.100 6.000 5.000 5.860 190,433 +0.76(+14.90%)
Feb 22, 2024 5.040 5.250 4.962 5.100 31,628 +0.14(+2.82%)
Feb 21, 2024 5.130 5.200 4.960 4.960 25,001 -0.21(-4.06%)
Feb 20, 2024 5.240 5.500 5.150 5.170 46,687 -0.06(-1.15%)
Feb 16, 2024 5.100 5.250 5.053 5.230 38,973 +0.08(+1.55%)
Feb 15, 2024 5.200 5.319 5.010 5.150 59,077 -0.05(-0.96%)
Feb 14, 2024 5.060 5.200 4.900 5.200 38,782 +0.21(+4.21%)
Feb 13, 2024 5.480 5.500 4.990 4.990 44,738 -0.50(-9.11%)
Feb 12, 2024 5.410 5.552 5.100 5.490 82,643 +0.06(+1.10%)
Feb 09, 2024 5.380 5.630 5.270 5.430 65,641 +0.05(+0.93%)
Feb 08, 2024 5.450 5.650 5.163 5.380 95,645 -0.19(-3.41%)
Feb 07, 2024 5.050 5.650 5.050 5.570 106,639 +0.48(+9.43%)
Feb 06, 2024 5.050 5.140 4.910 5.090 24,790 -0.06(-1.17%)
Feb 05, 2024 5.050 5.160 4.884 5.150 57,900 +0.01(+0.19%)
Feb 02, 2024 5.200 5.220 4.901 5.140 95,952 +0.00(+0.00%)
Feb 01, 2024 5.250 5.590 4.950 5.140 159,476 -0.16(-3.02%)
Jan 31, 2024 4.710 5.798 4.658 5.300 339,754 +0.49(+10.19%)
Jan 30, 2024 4.740 5.000 4.500 4.810 81,808 -0.06(-1.23%)
Jan 29, 2024 4.800 5.497 4.700 4.870 283,683 -0.08(-1.62%)
Jan 26, 2024 4.060 5.300 4.060 4.950 579,416 +0.86(+21.03%)
Jan 25, 2024 3.600 4.090 3.420 4.090 243,023 +0.49(+13.61%)
Jan 24, 2024 3.830 3.900 3.505 3.600 179,270 +0.00(+0.00%)
Jan 23, 2024 3.450 3.670 3.450 3.600 164,367 +0.13(+3.75%)
Jan 22, 2024 3.450 3.674 3.360 3.470 65,660 +0.01(+0.29%)
Jan 19, 2024 3.700 3.970 3.400 3.460 253,845 -0.30(-7.98%)
Jan 18, 2024 3.770 3.930 3.640 3.760 88,003 -0.08(-2.08%)
Jan 17, 2024 3.800 3.958 3.680 3.840 77,852 -0.02(-0.52%)
Jan 16, 2024 4.000 4.060 3.816 3.860 82,059 -0.19(-4.69%)
Jan 12, 2024 4.200 4.290 4.011 4.050 78,724 -0.24(-5.59%)
Jan 11, 2024 4.470 4.549 4.180 4.290 116,167 -0.16(-3.60%)
Jan 10, 2024 4.750 4.950 4.410 4.450 190,700 -0.44(-9.00%)
Jan 09, 2024 5.070 5.230 4.800 4.890 233,287 -0.40(-7.56%)
Jan 08, 2024 5.200 5.670 5.100 5.290 221,616 -0.28(-5.03%)
Jan 05, 2024 5.080 5.990 5.080 5.570 830,873 +0.13(+2.39%)
Jan 04, 2024 4.900 5.730 4.850 5.440 767,461 -0.02(-0.37%)
Jan 03, 2024 5.130 6.150 4.770 5.460 7,817,365 +1.64(+42.93%)
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.