Price Alert

First Wave BioPharma Inc. (FWBI)

NASDAQ: FWBI · Real-Time Price · USD

2.96

0.13 (4.59%)

At close: May 16, 2024, 10:00 PM

FWBI Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jun 14, 2024	2.29	2.29	2.05	2.07	2.07	-5.91%	11,817
Jun 13, 2024	2.06	2.32	2.06	2.20	2.20	6.28%	27,032
Jun 12, 2024	2.33	2.33	1.98	2.07	2.07	-5.91%	41,473
Jun 11, 2024	2.41	2.41	2.10	2.20	2.20	-7.17%	35,394
Jun 10, 2024	2.38	2.46	2.20	2.37	2.37	-2.87%	52,516
Jun 7, 2024	2.61	2.61	2.29	2.44	2.44	-3.17%	14,053
Jun 6, 2024	2.55	2.64	2.50	2.52	2.52	-0.40%	13,359
Jun 5, 2024	2.70	2.70	2.51	2.53	2.53	-1.56%	9,835
Jun 4, 2024	2.66	2.73	2.56	2.57	2.57	-7.55%	13,033
Jun 3, 2024	2.69	2.86	2.55	2.78	2.78	2.96%	15,620
May 31, 2024	2.63	2.75	2.63	2.70	2.70	2.66%	14,364
May 30, 2024	2.60	2.78	2.60	2.63	2.63	2.33%	30,158
May 29, 2024	2.71	2.85	2.55	2.57	2.57	0.00%	35,810
May 28, 2024	2.84	2.84	2.55	2.57	2.57	0.00%	29,255
May 24, 2024	2.83	2.85	2.55	2.57	2.57	-8.87%	11,532
May 23, 2024	2.81	2.91	2.68	2.82	2.82	-4.08%	14,474
May 22, 2024	2.99	2.99	2.85	2.94	2.94	2.80%	12,123
May 21, 2024	2.84	2.90	2.64	2.86	2.86	0.35%	11,759
May 20, 2024	3.00	3.00	2.84	2.85	2.85	-4.36%	16,491
May 17, 2024	3.10	3.16	2.87	2.98	2.98	0.68%	16,144