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 (%)
May 16, 2024 0 +0.00(+0.00%)
May 15, 2024 2.920 3.040 2.740 2.830 44,733 -0.14(-4.71%)
May 14, 2024 3.010 3.074 2.770 2.970 38,253 -0.02(-0.67%)
May 13, 2024 2.850 2.990 2.800 2.990 19,314 +0.14(+4.91%)
May 10, 2024 2.690 2.850 2.640 2.850 26,775 +0.03(+1.06%)
May 09, 2024 2.810 2.870 2.780 2.820 5,190 +0.04(+1.44%)
May 08, 2024 2.680 2.830 2.675 2.780 45,351 +0.14(+5.30%)
May 07, 2024 2.700 2.770 2.610 2.640 14,867 +0.04(+1.54%)
May 06, 2024 2.790 2.790 2.333 2.600 95,235 +0.00(+0.00%)
May 03, 2024 2.850 2.987 2.590 2.600 45,938 -0.19(-6.81%)
May 02, 2024 2.920 2.990 2.700 2.790 48,260 -0.05(-1.76%)
May 01, 2024 2.650 2.860 2.650 2.840 15,170 +0.20(+7.58%)
Apr 30, 2024 2.730 2.730 2.620 2.640 8,809 -0.04(-1.49%)
Apr 29, 2024 2.820 2.960 2.650 2.680 36,423 -0.06(-2.19%)
Apr 26, 2024 2.670 2.810 2.550 2.740 45,316 +0.01(+0.37%)
Apr 25, 2024 3.010 3.010 2.720 2.730 45,267 -0.29(-9.60%)
Apr 24, 2024 3.140 3.237 2.900 3.020 48,444 -0.10(-3.21%)
Apr 23, 2024 2.920 3.400 2.900 3.120 150,986 +0.21(+7.22%)
Apr 22, 2024 2.670 3.100 2.420 2.910 83,114 +0.31(+11.92%)
Apr 19, 2024 3.020 3.020 2.490 2.600 83,674 -0.24(-8.45%)
Apr 18, 2024 2.870 2.880 2.650 2.840 38,061 -0.06(-2.07%)
Apr 17, 2024 2.930 3.053 2.760 2.900 50,448 -0.12(-3.97%)
Apr 16, 2024 3.180 3.297 2.970 3.020 62,650 -0.25(-7.65%)
Apr 15, 2024 3.460 3.550 3.150 3.270 34,733 -0.05(-1.51%)
Apr 12, 2024 3.540 3.550 3.250 3.320 41,067 -0.10(-2.92%)
Apr 11, 2024 3.630 3.630 3.300 3.420 17,527 -0.00(-0.00%)
Apr 10, 2024 3.700 3.700 3.390 3.420 33,333 -0.23(-6.30%)
Apr 09, 2024 3.730 3.775 3.500 3.650 25,328 -0.13(-3.44%)
Apr 08, 2024 3.980 4.057 3.710 3.780 42,555 -0.18(-4.55%)
Apr 05, 2024 4.020 4.080 3.890 3.960 33,235 -0.13(-3.18%)
Apr 04, 2024 4.110 4.110 3.970 4.090 16,155 +0.11(+2.76%)
Apr 03, 2024 3.990 4.230 3.910 3.980 19,108 -0.10(-2.45%)
Apr 02, 2024 4.150 4.300 3.871 4.080 27,280 -0.16(-3.77%)
Apr 01, 2024 4.580 4.580 4.040 4.240 63,109 -0.14(-3.20%)
Mar 28, 2024 3.990 4.550 3.850 4.380 70,539 +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%)
Jan 02, 2024 4.150 4.150 3.820 3.820 1,165,371 -0.38(-9.05%)
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%)
Oct 02, 2023 0.3000 0.3042 0.2800 0.2958 227,215 +0.01(+2.00%)
Sep 29, 2023 0.3023 0.3199 0.2900 0.2900 510,725 -0.01(-3.30%)
Sep 28, 2023 0.2850 0.3000 0.2850 0.2999 462,621 -0.00(-0.03%)
Sep 27, 2023 0.3200 0.3210 0.2750 0.3000 764,737 -0.01(-2.63%)
Sep 26, 2023 0.3118 0.3379 0.3021 0.3081 532,442 -0.02(-5.17%)
Sep 25, 2023 0.3500 0.3300 0.3102 0.3249 668,472 -0.02(-6.85%)
Sep 22, 2023 0.3500 0.3660 0.3351 0.3488 549,519 -0.01(-2.84%)
Sep 21, 2023 0.3300 0.3882 0.3303 0.3590 719,903 +0.00(+1.13%)
Sep 20, 2023 0.3600 0.3800 0.3500 0.3550 668,048 -0.01(-1.66%)
Sep 19, 2023 0.3900 0.3949 0.3500 0.3610 1,265,886 -0.03(-7.20%)
Sep 18, 2023 0.3990 0.4199 0.3800 0.3890 2,136,865 -0.05(-11.59%)
Sep 15, 2023 0.4700 0.5038 0.4000 0.4400 5,066,252 -0.07(-13.39%)
Sep 14, 2023 0.9100 1.110 0.4821 0.5080 131,327,328 +0.07(+16.75%)
Sep 13, 2023 0.3972 0.4448 0.3830 0.4351 429,442 +0.03(+8.61%)
Sep 12, 2023 0.4061 0.4199 0.3775 0.4006 340,389 -0.00(-0.64%)
Sep 11, 2023 0.4196 0.4296 0.3900 0.4032 515,633 -0.01(-2.89%)
Sep 08, 2023 0.4600 0.4600 0.4083 0.4152 417,228 -0.04(-9.50%)
Sep 07, 2023 0.3995 0.4588 0.3910 0.4588 1,412,024 +0.03(+6.77%)
Sep 06, 2023 0.4200 0.4400 0.3600 0.4297 2,921,169 -0.02(-4.51%)
Sep 05, 2023 0.3182 0.7898 0.2733 0.4500 65,823,368 +0.16(+55.17%)
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.