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

First Wave Biopharma Inc (NQ: FWBI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2021 2.720 2.730 1.930 2.050 41,144,452 +0.16(+8.47%)
Nov 29, 2021 1.920 1.940 1.870 1.890 121,214 -0.05(-2.58%)
Nov 26, 2021 1.870 1.960 1.860 1.940 90,309 -0.02(-1.02%)
Nov 24, 2021 1.850 2.180 1.810 1.960 1,495,810 +0.10(+5.38%)
Nov 23, 2021 1.880 1.920 1.820 1.860 189,567 -0.02(-1.06%)
Nov 22, 2021 1.980 1.995 1.860 1.880 238,396 -0.11(-5.53%)
Nov 19, 2021 1.920 2.200 1.920 1.990 1,214,597 +0.02(+1.02%)
Nov 18, 2021 2.070 1.990 1.930 1.970 314,657 -0.10(-4.83%)
Nov 17, 2021 2.080 2.250 2.040 2.070 632,554 -0.07(-3.27%)
Nov 16, 2021 2.280 2.300 2.020 2.140 636,704 -0.17(-7.36%)
Nov 15, 2021 2.380 2.380 2.270 2.310 231,767 -0.04(-1.70%)
Nov 12, 2021 2.400 2.420 2.320 2.350 234,604 -0.05(-2.08%)
Nov 11, 2021 2.450 2.530 2.360 2.400 427,488 -0.08(-3.23%)
Nov 10, 2021 2.630 2.480 1,278,658 -0.16(-6.06%)
Nov 09, 2021 2.670 2.700 2.600 2.640 154,770 -0.06(-2.22%)
Nov 08, 2021 2.580 2.700 2.560 2.700 239,240 +0.10(+3.85%)
Nov 05, 2021 2.560 2.657 2.530 2.600 362,572 +0.04(+1.56%)
Nov 04, 2021 2.640 2.660 2.560 2.560 227,167 -0.11(-4.12%)
Nov 03, 2021 2.600 2.700 2.590 2.670 264,189 +0.05(+1.91%)
Nov 02, 2021 2.680 2.690 2.570 2.620 493,775 -0.10(-3.68%)
Nov 01, 2021 2.580 3.090 2.642 2.720 4,875,965 +0.16(+6.25%)
Oct 29, 2021 2.470 2.610 2.470 2.560 306,929 +0.04(+1.59%)
Oct 28, 2021 2.500 2.520 362,391 -0.01(-0.40%)
Oct 27, 2021 2.660 2.700 2.510 2.530 596,031 -0.15(-5.60%)
Oct 26, 2021 2.700 2.680 453,814 -0.08(-2.90%)
Oct 25, 2021 2.650 2.790 2.760 2,127,507 +0.05(+1.85%)
Oct 22, 2021 2.790 2.840 2.620 2.710 2,270,354 -0.25(-8.45%)
Oct 21, 2021 3.060 3.120 2.830 2.960 2,536,050 +0.01(+0.34%)
Oct 20, 2021 2.900 3.550 2.820 2.950 19,934,264 +0.14(+4.98%)
Oct 19, 2021 2.900 2.940 2.760 2.810 460,400 +0.08(+2.93%)
Oct 18, 2021 2.930 2.930 2.710 2.730 253,475 -0.12(-4.21%)
Oct 15, 2021 2.870 2.910 2.780 2.850 223,925 -0.02(-0.70%)
Oct 14, 2021 2.940 2.940 2.830 2.870 99,148 -0.10(-3.37%)
Oct 13, 2021 2.810 3.080 2.765 2.970 614,512 +0.15(+5.32%)
Oct 12, 2021 2.720 2.830 2.700 2.820 204,133 +0.04(+1.44%)
Oct 11, 2021 2.710 2.800 2.670 2.780 207,643 +0.07(+2.58%)
Oct 08, 2021 2.730 2.740 2.650 2.710 167,338 -0.03(-1.09%)
Oct 07, 2021 2.700 2.820 2.610 2.740 522,718 +0.09(+3.40%)
Oct 06, 2021 2.720 2.760 2.615 2.650 184,859 -0.10(-3.64%)
Oct 05, 2021 2.830 2.840 2.710 2.750 177,472 -0.03(-1.08%)
Oct 04, 2021 2.850 2.900 2.680 2.780 403,936 -0.05(-1.77%)
Oct 01, 2021 2.830 3.045 2.770 2.830 433,773 +0.02(+0.71%)
Sep 30, 2021 2.890 2.890 2.750 2.810 308,054 -0.08(-2.77%)
Sep 29, 2021 3.160 3.188 2.857 2.890 644,266 -0.29(-9.12%)
Sep 28, 2021 3.420 3.421 3.159 3.180 411,439 -0.22(-6.47%)
Sep 27, 2021 3.400 3.581 3.310 3.400 785,459 -0.01(-0.29%)
Sep 24, 2021 3.490 3.490 3.390 3.410 217,723 -0.05(-1.45%)
Sep 23, 2021 3.550 3.627 3.420 3.460 399,006 -0.06(-1.70%)
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.