First Wave BioPharma, Inc. (FWBI) NASDAQ

2.96

+0.13(+4.59%)

Updated at May 16, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 14, 20242.292.072.072.292.0511,817
June 13, 20242.062.22.22.322.0627,032
June 12, 20242.332.072.072.331.9841,473
June 11, 20242.412.22.22.412.135,394
June 10, 20242.382.372.372.462.252,516
June 07, 20242.612.442.442.612.2914,053
June 06, 20242.552.522.522.642.513,359
June 05, 20242.72.532.532.72.519,835
June 04, 20242.662.572.572.732.5613,033
June 03, 20242.692.782.782.862.5515,620
May 31, 20242.632.72.72.752.6314,364
May 30, 20242.62.632.632.782.630,158
May 29, 20242.712.572.572.852.5535,810
May 28, 20242.842.572.572.842.5529,255
May 24, 20242.832.572.572.852.5511,532
May 23, 20242.812.822.822.912.6814,474
May 22, 20242.992.942.942.992.8512,123
May 21, 20242.842.862.862.92.6411,759
May 20, 202432.852.8532.8416,491
May 17, 20243.12.982.983.162.8716,144
May 16, 20242.932.962.963.052.8356,525
May 15, 20242.922.832.833.042.7444,733
May 14, 20243.012.972.973.072.7738,268
May 13, 20242.852.992.992.992.819,354
May 10, 20242.692.852.852.852.6426,775
May 09, 20242.812.822.822.872.785,232
May 08, 20242.682.782.782.832.6845,411
May 07, 20242.72.642.642.772.6114,867
May 06, 20242.792.62.62.792.3395,388
May 03, 20242.852.62.62.992.5945,938
May 02, 20242.922.792.792.992.748,262
May 01, 20242.652.842.842.862.6515,170
April 30, 20242.732.642.642.732.628,809
April 29, 20242.822.682.682.962.6536,431
April 26, 20242.672.742.742.812.5545,316
April 25, 20243.012.732.733.012.7245,267
April 24, 20243.143.023.023.242.948,444
April 23, 20242.923.123.123.42.9151,007
April 22, 20242.672.912.913.12.4283,264
April 19, 20243.022.62.63.022.4983,674
April 18, 20242.872.842.842.882.6538,061
April 17, 20242.932.92.93.052.7650,454
April 16, 20243.183.023.023.32.9763,012
April 15, 20243.463.273.273.553.1534,733
April 12, 20243.543.323.323.553.2541,067
April 11, 20243.633.423.423.633.317,543
April 10, 20243.73.423.423.73.3933,333
April 09, 20243.733.653.653.783.525,328
April 08, 20243.983.783.784.063.7142,560
April 05, 20244.023.963.964.083.8933,235
April 04, 20244.114.094.094.113.9716,155
April 03, 20243.993.983.984.233.9119,158
April 02, 20244.154.084.084.33.8727,280
April 01, 20244.584.244.244.584.0463,119
March 28, 20243.994.384.384.553.8570,539
March 27, 20244.043.953.954.143.8442,349
March 26, 20244.13.973.974.153.944,597
March 25, 20244.454.124.124.45457,530
March 22, 20244.474.424.424.544.2545,005
March 21, 20244.654.484.484.654.3773,409
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved