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 31, 2022 0.3800 0.3900 0.3401 0.3500 302,518 -0.02(-4.76%)
May 27, 2022 0.3520 0.3800 0.3520 0.3675 87,983 +0.01(+2.05%)
May 26, 2022 0.3222 0.4345 0.3200 0.3601 498,433 +0.04(+12.53%)
May 25, 2022 0.3300 0.3400 0.3158 0.3200 138,102 -0.02(-5.83%)
May 24, 2022 0.4000 0.3990 0.3221 0.3398 156,519 -0.02(-4.60%)
May 23, 2022 0.3700 0.3740 0.3400 0.3562 205,948 -0.01(-1.82%)
May 20, 2022 0.3831 0.3900 0.3400 0.3628 345,897 -0.03(-8.15%)
May 19, 2022 0.3897 0.4500 0.3700 0.3950 440,862 -0.01(-1.69%)
May 18, 2022 0.3800 0.4249 0.3489 0.4018 643,646 +0.05(+13.86%)
May 17, 2022 0.3412 0.3700 0.3301 0.3529 437,471 +0.02(+6.94%)
May 16, 2022 0.3400 0.3500 0.3100 0.3300 439,445 -0.01(-2.94%)
May 13, 2022 0.3700 0.3700 0.3110 0.3400 127,012 +0.01(+4.52%)
May 12, 2022 0.3100 0.3400 0.2800 0.3253 358,283 -0.02(-4.60%)
May 11, 2022 0.4270 0.4270 0.3305 0.3410 176,089 -0.03(-6.98%)
May 10, 2022 0.3655 0.3978 0.3303 0.3666 166,912 +0.00(+0.99%)
May 09, 2022 0.3600 0.3760 0.3550 0.3630 156,589 -0.01(-1.36%)
May 06, 2022 0.4080 0.4200 0.3600 0.3680 259,815 -0.03(-8.57%)
May 05, 2022 0.4200 0.4280 0.4006 0.4025 134,744 -0.03(-6.33%)
May 04, 2022 0.4100 0.4300 0.3890 0.4297 355,512 +0.03(+8.65%)
May 03, 2022 0.3900 0.4100 0.3805 0.3955 516,496 -0.00(-1.22%)
May 02, 2022 0.3700 0.4100 0.3519 0.4004 2,165,087 -0.22(-35.42%)
Apr 29, 2022 0.6066 0.6474 0.6066 0.6200 1,042,534 -0.02(-3.16%)
Apr 28, 2022 0.6400 0.6500 0.6003 0.6402 206,241 -0.01(-1.36%)
Apr 27, 2022 0.6700 0.6888 0.6400 0.6490 108,611 -0.01(-1.29%)
Apr 26, 2022 0.6800 0.6900 0.6501 0.6575 111,014 -0.03(-4.27%)
Apr 25, 2022 0.6500 0.6950 0.6351 0.6868 631,377 +0.03(+4.06%)
Apr 22, 2022 0.6689 0.6780 0.6451 0.6600 154,993 +0.01(+1.38%)
Apr 21, 2022 0.6822 0.6844 0.6423 0.6510 257,692 -0.04(-5.57%)
Apr 20, 2022 0.7100 0.7062 0.6681 0.6894 274,603 -0.01(-1.30%)
Apr 19, 2022 0.6800 0.7099 0.6678 0.6985 207,398 +0.02(+3.05%)
Apr 18, 2022 0.7500 0.7498 0.6629 0.6778 590,344 -0.07(-9.60%)
Apr 14, 2022 0.7300 0.7570 0.7203 0.7498 327,512 -0.01(-1.02%)
Apr 13, 2022 0.7242 0.7772 0.7150 0.7575 431,837 +0.03(+3.77%)
Apr 12, 2022 0.7400 0.7600 0.7184 0.7300 482,860 -0.04(-5.35%)
Apr 11, 2022 0.7500 0.7850 0.7310 0.7713 697,962 -0.02(-2.37%)
Apr 08, 2022 0.7900 0.8100 0.7549 0.7900 398,496 +0.01(+1.28%)
Apr 07, 2022 0.7700 0.8143 0.7702 0.7800 624,856 -0.03(-4.00%)
Apr 06, 2022 0.8750 0.8750 0.7621 0.8125 1,410,902 -0.05(-6.11%)
Apr 05, 2022 0.9500 0.9600 0.8500 0.8654 1,595,144 -0.11(-11.69%)
Apr 04, 2022 0.9600 1.000 0.9400 0.9800 1,172,999 +0.03(+3.16%)
Apr 01, 2022 0.9800 1.020 0.9200 0.9500 4,501,429 -0.11(-10.38%)
Mar 31, 2022 1.330 1.380 1.050 1.060 31,697,578 -0.02(-1.85%)
Mar 30, 2022 1.130 1.130 1.040 1.080 250,291 -0.04(-3.57%)
Mar 29, 2022 1.170 1.190 1.100 1.120 356,902 -0.05(-4.27%)
Mar 28, 2022 1.150 1.200 1.080 1.170 574,535 +0.04(+3.54%)
Mar 25, 2022 1.130 1.230 1.110 1.130 273,023 -0.01(-0.88%)
Mar 24, 2022 1.170 1.210 1.130 1.140 57,903 -0.03(-2.56%)
Mar 23, 2022 1.140 1.200 1.120 1.170 81,706 +0.03(+2.63%)
Mar 22, 2022 1.150 1.170 1.100 1.140 97,633 +0.03(+2.70%)
Mar 21, 2022 1.100 1.190 1.040 1.110 224,049 +0.03(+2.78%)
Mar 18, 2022 1.090 1.140 1.080 1.080 136,947 +0.00(+0.00%)
Mar 17, 2022 1.100 1.140 1.080 1.080 98,207 +0.00(+0.00%)
Mar 16, 2022 1.100 1.140 1.080 1.080 116,570 +0.02(+1.89%)
Mar 15, 2022 1.020 1.100 1.020 1.060 98,359 +0.01(+0.95%)
Mar 14, 2022 1.120 1.170 1.050 1.050 88,135 -0.09(-7.89%)
Mar 11, 2022 1.160 1.200 1.120 1.140 45,972 +0.00(+0.00%)
Mar 10, 2022 1.130 1.175 1.120 1.140 57,331 -0.03(-2.56%)
Mar 09, 2022 1.130 1.230 1.130 1.170 150,328 +0.10(+9.35%)
Mar 08, 2022 1.040 1.100 1.000 1.070 144,127 +0.01(+0.94%)
Mar 07, 2022 1.060 1.110 1.030 1.060 100,553 -0.02(-1.85%)
Mar 04, 2022 1.130 1.140 1.050 1.080 114,790 -0.05(-4.42%)
Mar 03, 2022 1.150 1.195 1.130 1.130 110,095 -0.04(-3.42%)
Mar 02, 2022 1.160 1.240 1.140 1.170 81,090 -0.01(-0.85%)
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.