First Wave BioPharma Inc (FWBI) Historical Stock Data
4.38 ↑0.43 (10.89%)
As of March 28, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, FWBI is down -0.04% a day on average. There have been 12 days where First Wave BioPharma Inc closed green and 18 days where FWBI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 6.30 | 5.37 | ↓$0.93 (-14.76%) | 4.70 | 6.31 | 1.12M |
2024-03-13 | 5.80 | 6.53 | ↑$0.73 (12.59%) | 5.80 | 6.95 | 123.33K |
2024-03-12 | 5.96 | 5.68 | ↓$0.28 (-4.70%) | 5.39 | 6.09 | 72.19K |
2024-03-11 | 7.04 | 5.87 | ↓$1.17 (-16.62%) | 5.80 | 7.12 | 87.73K |
2024-03-08 | 7.16 | 6.82 | ↓$0.34 (-4.75%) | 6.80 | 7.20 | 75.29K |
2024-03-07 | 7.43 | 7.16 | ↓$0.27 (-3.63%) | 6.95 | 7.86 | 62.36K |
2024-03-06 | 8.19 | 7.45 | ↓$0.74 (-9.04%) | 7.13 | 8.19 | 58.91K |
2024-03-05 | 7.04 | 7.81 | ↑$0.77 (10.94%) | 7.04 | 8.25 | 174.04K |
2024-03-04 | 7.95 | 7.03 | ↓$0.92 (-11.57%) | 6.93 | 8.45 | 160.42K |
2024-03-01 | 7.89 | 9.24 | ↑$1.35 (17.11%) | 7.81 | 9.35 | 239.94K |
2024-02-29 | 7.89 | 7.89 | ↑$0.00 (0.00%) | 7.67 | 8.43 | 166.77K |
2024-02-28 | 6.85 | 7.60 | ↑$0.75 (10.95%) | 6.70 | 7.68 | 209.40K |
2024-02-27 | 6.01 | 6.90 | ↑$0.89 (14.81%) | 5.98 | 6.91 | 271.63K |
2024-02-26 | 5.80 | 5.94 | ↑$0.14 (2.41%) | 5.70 | 6.00 | 86.52K |
2024-02-23 | 5.10 | 5.86 | ↑$0.76 (14.90%) | 5.00 | 6.00 | 190.42K |
2024-02-22 | 5.04 | 5.10 | ↑$0.06 (1.19%) | 4.96 | 5.25 | 31.69K |
2024-02-21 | 5.13 | 4.96 | ↓$0.17 (-3.28%) | 4.96 | 5.20 | 25.04K |
2024-02-20 | 5.24 | 5.17 | ↓$0.07 (-1.34%) | 5.15 | 5.50 | 46.76K |
2024-02-16 | 5.10 | 5.23 | ↑$0.13 (2.55%) | 5.05 | 5.25 | 38.89K |
2024-02-15 | 5.20 | 5.15 | ↓$0.05 (-0.96%) | 5.01 | 5.32 | 59.14K |
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.