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 (%)
May 08, 2023
2.710
2.880
2.710
2.880
26,160
+0.10(+3.60%)
May 05, 2023
2.730
2.810
2.670
2.780
13,980
-0.01(-0.36%)
May 04, 2023
2.680
2.795
2.629
2.790
28,973
+0.16(+6.08%)
May 03, 2023
2.530
2.740
2.530
2.630
33,752
+0.03(+1.15%)
May 02, 2023
2.874
2.874
2.600
2.600
33,742
-0.20(-7.14%)
May 01, 2023
2.800
2.900
2.770
2.800
54,068
-0.11(-3.78%)
Apr 28, 2023
2.870
3.250
2.820
2.910
147,792
+0.08(+2.83%)
Apr 27, 2023
2.890
2.920
2.820
2.830
16,364
-0.02(-0.70%)
Apr 26, 2023
2.840
3.000
2.820
2.850
54,375
+0.07(+2.52%)
Apr 25, 2023
2.800
2.975
2.660
2.780
143,102
+0.00(+0.18%)
Apr 24, 2023
2.760
2.820
2.700
2.775
27,957
+0.00(+0.18%)
Apr 21, 2023
2.700
2.840
2.700
2.770
46,119
+0.07(+2.59%)
Apr 20, 2023
2.570
2.740
2.570
2.700
54,133
+0.13(+5.05%)
Apr 19, 2023
2.420
2.684
2.410
2.570
57,632
+0.16(+6.64%)
Apr 18, 2023
2.590
2.599
2.340
2.410
93,583
-0.25(-9.40%)
Apr 17, 2023
2.580
3.650
2.580
2.660
885,649
+0.02(+0.76%)
Apr 14, 2023
2.370
2.950
2.330
2.640
161,662
+0.34(+14.78%)
Apr 13, 2023
2.250
2.510
2.250
2.300
46,831
-0.01(-0.43%)
Apr 12, 2023
2.420
2.480
2.310
2.310
24,909
+0.00(+0.00%)
Apr 11, 2023
2.500
2.550
2.310
2.310
31,338
-0.12(-4.94%)
Apr 10, 2023
2.450
2.500
2.357
2.430
17,525
+0.01(+0.41%)
Apr 06, 2023
2.300
2.490
2.300
2.420
48,164
+0.14(+6.14%)
Apr 05, 2023
2.350
2.460
2.210
2.280
91,137
-0.41(-15.24%)
Apr 04, 2023
2.420
3.220
2.420
2.690
638,012
+0.27(+11.16%)
Apr 03, 2023
2.570
2.700
2.400
2.420
58,408
-0.26(-9.70%)
Mar 31, 2023
2.660
2.870
2.590
2.680
29,417
+0.08(+3.08%)
Mar 30, 2023
2.600
2.700
2.490
2.600
26,135
+0.11(+4.42%)
Mar 29, 2023
2.780
2.820
2.490
2.490
67,703
-0.22(-8.12%)
Mar 28, 2023
2.940
3.000
2.680
2.710
53,702
-0.29(-9.67%)
Mar 27, 2023
3.020
3.090
2.900
3.000
25,661
-0.03(-0.99%)
Mar 24, 2023
3.100
3.180
3.010
3.030
8,792
-0.08(-2.57%)
Mar 23, 2023
3.290
3.290
3.000
3.110
26,744
+0.06(+1.97%)
Mar 22, 2023
3.400
3.400
3.040
3.050
46,770
-0.16(-4.98%)
Mar 21, 2023
3.100
3.274
3.090
3.210
52,693
+0.12(+3.88%)
Mar 20, 2023
3.030
3.188
3.000
3.090
36,250
+0.02(+0.65%)
Mar 17, 2023
3.120
3.120
3.000
3.070
26,478
-0.02(-0.65%)
Mar 16, 2023
2.960
3.100
2.824
3.090
44,430
+0.11(+3.69%)
Mar 15, 2023
2.790
2.990
2.790
2.980
39,027
+0.18(+6.43%)
Mar 14, 2023
2.940
2.960
2.760
2.800
36,647
-0.28(-9.09%)
Mar 13, 2023
3.740
3.750
3.031
3.080
143,377
-0.62(-16.76%)
Mar 10, 2023
3.680
3.774
3.600
3.700
71,845
-0.08(-2.12%)
Mar 09, 2023
4.030
4.250
3.675
3.780
734,535
+0.23(+6.48%)
Mar 08, 2023
3.600
3.649
3.510
3.550
21,203
+0.00(+0.00%)
Mar 07, 2023
3.650
3.775
3.550
3.550
33,091
-0.13(-3.53%)
Mar 06, 2023
3.660
3.800
3.600
3.680
23,455
-0.04(-1.08%)
Mar 03, 2023
3.640
3.890
3.560
3.720
29,295
+0.12(+3.33%)
Mar 02, 2023
3.550
3.610
3.500
3.600
23,373
+0.02(+0.56%)
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
.