Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Wave Biopharma Inc
(NQ:
FWBI
)
2.960
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
106,642
+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%)
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
.