First Wave BioPharma Inc (FWBI) Historical Stock Data
2.74 ↑0.01 (0.37%)
As of April 26, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, FWBI is down -2.57% a day on average. There have been 5 days where First Wave BioPharma Inc closed green and 25 days where FWBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.67 | 2.74 | ↑$0.07 (2.62%) | 2.55 | 2.81 | 45.32K |
| 2024-04-25 | 3.01 | 2.73 | ↓$0.28 (-9.30%) | 2.72 | 3.01 | 45.27K |
| 2024-04-24 | 3.14 | 3.02 | ↓$0.12 (-3.82%) | 2.90 | 3.24 | 48.44K |
| 2024-04-23 | 2.92 | 3.12 | ↑$0.20 (6.85%) | 2.90 | 3.40 | 151K |
| 2024-04-22 | 2.67 | 2.91 | ↑$0.24 (8.99%) | 2.42 | 3.10 | 83.16K |
| 2024-04-19 | 3.02 | 2.60 | ↓$0.42 (-13.91%) | 2.49 | 3.02 | 83.67K |
| 2024-04-18 | 2.87 | 2.84 | ↓$0.03 (-1.05%) | 2.65 | 2.88 | 38.06K |
| 2024-04-17 | 2.93 | 2.90 | ↓$0.03 (-1.02%) | 2.76 | 3.05 | 50.45K |
| 2024-04-16 | 3.18 | 3.02 | ↓$0.16 (-5.03%) | 2.97 | 3.30 | 62.65K |
| 2024-04-15 | 3.46 | 3.27 | ↓$0.19 (-5.49%) | 3.15 | 3.55 | 34.73K |
| 2024-04-12 | 3.54 | 3.32 | ↓$0.22 (-6.21%) | 3.25 | 3.55 | 41.07K |
| 2024-04-11 | 3.63 | 3.42 | ↓$0.21 (-5.79%) | 3.30 | 3.63 | 17.54K |
| 2024-04-10 | 3.70 | 3.42 | ↓$0.28 (-7.57%) | 3.39 | 3.70 | 33.33K |
| 2024-04-09 | 3.73 | 3.65 | ↓$0.08 (-2.14%) | 3.50 | 3.78 | 25.33K |
| 2024-04-08 | 3.98 | 3.78 | ↓$0.20 (-5.03%) | 3.71 | 4.06 | 42.56K |
| 2024-04-05 | 4.02 | 3.96 | ↓$0.06 (-1.49%) | 3.89 | 4.08 | 33.24K |
| 2024-04-04 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 3.97 | 4.11 | 16.16K |
| 2024-04-03 | 3.99 | 3.98 | ↓$0.01 (-0.25%) | 3.91 | 4.23 | 19.11K |
| 2024-04-02 | 4.15 | 4.08 | ↓$0.07 (-1.69%) | 3.87 | 4.30 | 27.28K |
| 2024-04-01 | 4.58 | 4.24 | ↓$0.34 (-7.42%) | 4.04 | 4.58 | 63.11K |
| 2024-03-28 | 3.99 | 4.38 | ↑$0.39 (9.77%) | 3.85 | 4.55 | 70.54K |
| 2024-03-27 | 4.04 | 3.95 | ↓$0.09 (-2.23%) | 3.84 | 4.14 | 42.30K |
| 2024-03-26 | 4.10 | 3.97 | ↓$0.13 (-3.17%) | 3.90 | 4.15 | 44.60K |
| 2024-03-25 | 4.45 | 4.12 | ↓$0.33 (-7.42%) | 4.00 | 4.45 | 57.53K |
| 2024-03-22 | 4.47 | 4.42 | ↓$0.05 (-1.05%) | 4.25 | 4.54 | 45.01K |
| 2024-03-21 | 4.65 | 4.48 | ↓$0.17 (-3.66%) | 4.37 | 4.65 | 73.40K |
| 2024-03-20 | 4.98 | 4.63 | ↓$0.35 (-7.03%) | 4.50 | 4.98 | 70.17K |
| 2024-03-19 | 4.87 | 4.85 | ↓$0.02 (-0.41%) | 4.75 | 5.07 | 35.87K |
| 2024-03-18 | 4.75 | 4.87 | ↑$0.12 (2.53%) | 4.47 | 4.95 | 81.79K |
| 2024-03-15 | 5.00 | 4.74 | ↓$0.26 (-5.20%) | 4.70 | 5.28 | 149.53K |
Create an account or log in to view more rows.
$FWBI buy buy buy!!
$FWBI good place to average up
$FWBI in it to win it
$FWBI dont be a POS today
$FWBI has just been halted from trading due to volatility.
$FWBI has just been halted from trading due to volatility.
$FWBI has just been halted from trading due to volatility.
$FWBI has just been halted from trading due to volatility.
$FWBI has just been halted from trading due to volatility.
$FWBI has just been halted from trading due to volatility.