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.

DateOpenCloseChangeLowHighVolume
2024-03-283.994.38↑$0.39 (9.77%)3.854.5570.54K
2024-03-274.043.95↓$0.09 (-2.23%)3.844.1442.30K
2024-03-264.103.97↓$0.13 (-3.17%)3.904.1544.60K
2024-03-254.454.12↓$0.33 (-7.42%)4.004.4557.53K
2024-03-224.474.42↓$0.05 (-1.05%)4.254.5445.01K
2024-03-214.654.48↓$0.17 (-3.66%)4.374.6573.40K
2024-03-204.984.63↓$0.35 (-7.03%)4.504.9870.17K
2024-03-194.874.85↓$0.02 (-0.41%)4.755.0735.87K
2024-03-184.754.87↑$0.12 (2.53%)4.474.9581.79K
2024-03-155.004.74↓$0.26 (-5.20%)4.705.28149.53K
2024-03-146.305.37↓$0.93 (-14.76%)4.706.311.12M
2024-03-135.806.53↑$0.73 (12.59%)5.806.95123.33K
2024-03-125.965.68↓$0.28 (-4.70%)5.396.0972.19K
2024-03-117.045.87↓$1.17 (-16.62%)5.807.1287.73K
2024-03-087.166.82↓$0.34 (-4.75%)6.807.2075.29K
2024-03-077.437.16↓$0.27 (-3.63%)6.957.8662.36K
2024-03-068.197.45↓$0.74 (-9.04%)7.138.1958.91K
2024-03-057.047.81↑$0.77 (10.94%)7.048.25174.04K
2024-03-047.957.03↓$0.92 (-11.57%)6.938.45160.42K
2024-03-017.899.24↑$1.35 (17.11%)7.819.35239.94K
2024-02-297.897.89↑$0.00 (0.00%)7.678.43166.77K
2024-02-286.857.60↑$0.75 (10.95%)6.707.68209.40K
2024-02-276.016.90↑$0.89 (14.81%)5.986.91271.63K
2024-02-265.805.94↑$0.14 (2.41%)5.706.0086.52K
2024-02-235.105.86↑$0.76 (14.90%)5.006.00190.42K
2024-02-225.045.10↑$0.06 (1.19%)4.965.2531.69K
2024-02-215.134.96↓$0.17 (-3.28%)4.965.2025.04K
2024-02-205.245.17↓$0.07 (-1.34%)5.155.5046.76K
2024-02-165.105.23↑$0.13 (2.55%)5.055.2538.89K
2024-02-155.205.15↓$0.05 (-0.96%)5.015.3259.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.