Dark

FWBI
First Wave BioPharma, Inc. Common Stock
stock NASDAQ

Inactive

May 16, 2024

2.96USD+4.594%(+0.13)56,525

Pre-market

0.00USD-100.000%(-2.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-16	2.9300	3.0500	2.8300	2.9600	+4.594%	56,525	0.000%
2024-05-15	2.9186	3.0400	2.7400	2.8300	-4.714%	44,733	+4.594%
2024-05-14	3.0100	3.0743	2.7700	2.9700	-0.669%	38,268	-0.337%
2024-05-13	2.8500	2.9900	2.8000	2.9900	+4.912%	19,354	-1.003%
2024-05-10	2.6900	2.8500	2.6400	2.8500	+1.064%	26,775	+3.860%
2024-05-09	2.8100	2.8700	2.7800	2.8200	+1.439%	5,232	+4.965%
2024-05-08	2.6754	2.8300	2.6754	2.7800	+5.303%	45,411	+6.475%
2024-05-07	2.7000	2.7700	2.6100	2.6400	+1.538%	14,867	+12.121%
2024-05-06	2.7898	2.7898	2.3335	2.6000	0.000%	95,388	+13.846%
2024-05-03	2.8500	2.9872	2.5900	2.6000	-6.810%	45,938	+13.846%
2024-05-02	2.9200	2.9899	2.7000	2.7900	-1.761%	48,262	+6.093%
2024-05-01	2.6500	2.8600	2.6500	2.8400	+7.576%	15,170	+4.225%
2024-04-30	2.7300	2.7300	2.6200	2.6400	-1.493%	8,809	+12.121%
2024-04-29	2.8200	2.9600	2.6500	2.6800	-2.190%	36,431	+10.448%
2024-04-26	2.6700	2.8100	2.5500	2.7400	+0.366%	45,316	+8.029%
2024-04-25	3.0100	3.0100	2.7200	2.7300	-9.603%	45,267	+8.425%
2024-04-24	3.1400	3.2374	2.9000	3.0200	-3.205%	36,610	-1.987%
2024-04-23	2.9200	3.3999	2.9000	3.1200	+7.216%	151,007	-5.128%
2024-04-22	2.6700	3.1000	2.4200	2.9100	+11.923%	83,264	+1.718%
2024-04-19	3.0200	3.0200	2.4900	2.6000	-8.451%	83,674	+13.846%
2024-04-18	2.8700	2.8800	2.6500	2.8400	-2.069%	38,061	+4.225%
2024-04-17	2.9300	3.0532	2.7600	2.9000	-3.974%	50,454	+2.069%
2024-04-16	3.1800	3.2975	2.9700	3.0200	-7.645%	63,012	-1.987%
2024-04-15	3.4600	3.5500	3.1500	3.2700	-1.506%	34,733	-9.480%
2024-04-12	3.5400	3.5500	3.2500	3.3200	-2.921%	41,067	-10.843%
2024-04-11	3.6300	3.6300	3.3000	3.4199	-0.003%	17,543	-13.448%
2024-04-10	3.7000	3.7000	3.3900	3.4200	-6.301%	33,333	-13.450%
2024-04-09	3.7300	3.7750	3.5000	3.6500	-3.439%	25,328	-18.904%
2024-04-08	3.9800	4.0572	3.7100	3.7800	-4.545%	42,560	-21.693%
2024-04-05	4.0200	4.0800	3.8900	3.9600	-3.178%	33,235	-25.253%
2024-04-04	4.1100	4.1100	3.9700	4.0900	+2.764%	16,155	-27.628%
2024-04-03	3.9900	4.2300	3.9100	3.9800	-2.451%	19,158	-25.628%
2024-04-02	4.1500	4.3000	3.8714	4.0800	-3.774%	27,280	-27.451%
2024-04-01	4.5800	4.5800	4.0400	4.2400	-3.196%	63,119	-30.189%
2024-03-28	3.9900	4.5500	3.8500	4.3800	+10.886%	70,539	-32.420%
2024-03-27	4.0400	4.1399	3.8350	3.9500	-0.504%	42,349	-25.063%
2024-03-26	4.1000	4.1500	3.9000	3.9700	-3.641%	44,597	-25.441%
2024-03-25	4.4500	4.4500	4.0000	4.1200	-6.787%	57,530	-28.155%
2024-03-22	4.4670	4.5400	4.2500	4.4200	-1.339%	45,005	-33.032%
2024-03-21	4.6500	4.6500	4.3700	4.4800	-3.240%	73,409	-33.929%
2024-03-20	4.9800	4.9800	4.5000	4.6300	-4.536%	70,269	-36.069%
2024-03-19	4.8700	5.0700	4.7500	4.8500	-0.411%	35,868	-38.969%
2024-03-18	4.7500	4.9500	4.4700	4.8700	+2.743%	81,844	-39.220%
2024-03-15	5.0000	5.2800	4.7000	4.7400	-11.732%	150,030	-37.553%
2024-03-14	6.3000	6.3100	4.7000	5.3700	-17.764%	1,118,201	-44.879%
2024-03-13	5.8000	6.9500	5.8000	6.5300	+14.965%	123,485	-54.671%
2024-03-12	5.9600	6.0900	5.3900	5.6800	-3.237%	72,787	-47.887%
2024-03-11	7.0400	7.1200	5.8000	5.8700	-13.930%	87,912	-49.574%
2024-03-08	7.1600	7.2000	6.8000	6.8200	-4.749%	75,287	-56.598%
2024-03-07	7.4300	7.8600	6.9500	7.1600	-3.893%	62,362	-58.659%
2024-03-06	8.1900	8.1900	7.1300	7.4500	-4.609%	60,508	-60.268%
2024-03-05	7.0400	8.2500	7.0400	7.8100	+11.095%	174,215	-62.100%
2024-03-04	7.9500	8.4507	6.9300	7.0300	-23.918%	160,424	-57.895%
2024-03-01	7.8900	9.3500	7.8134	9.2400	+17.110%	239,957	-67.965%
2024-02-29	7.8900	8.4300	7.6650	7.8900	+3.816%	167,316	-62.484%
2024-02-28	6.8500	7.6798	6.7000	7.6000	+10.145%	209,428	-61.053%
2024-02-27	6.0100	6.9100	5.9800	6.9000	+16.162%	271,650	-57.101%
2024-02-26	5.8000	6.0000	5.7000	5.9400	+1.365%	86,524	-50.168%
2024-02-23	5.1000	6.0000	5.0000	5.8600	+14.902%	190,433	-49.488%
2024-02-22	5.0400	5.2500	4.9616	5.1000	+2.823%	31,689	-41.961%
2024-02-21	5.1284	5.2000	4.9600	4.9600	-4.062%	25,041	-40.323%
2024-02-20	5.2400	5.5000	5.1501	5.1700	-1.147%	46,763	-42.747%
2024-02-16	5.1000	5.2500	5.0534	5.2300	+1.553%	38,973	-43.403%
2024-02-15	5.2000	5.3187	5.0100	5.1500	-0.962%	59,143	-42.524%
2024-02-14	5.0600	5.2000	4.9000	5.2000	+4.208%	38,882	-43.077%
2024-02-13	5.4800	5.4999	4.9900	4.9900	-9.107%	44,775	-40.681%
2024-02-12	5.4100	5.5518	5.1000	5.4900	+1.105%	82,717	-46.084%
2024-02-09	5.3800	5.6300	5.2700	5.4300	+0.929%	65,641	-45.488%
2024-02-08	5.4500	5.6499	5.1635	5.3800	-3.411%	95,697	-44.981%
2024-02-07	5.0500	5.6499	5.0500	5.5700	+9.430%	108,086	-46.858%
2024-02-06	5.0500	5.1400	4.9100	5.0900	-1.165%	24,791	-41.847%
2024-02-05	5.0500	5.1600	4.8842	5.1500	+0.195%	57,915	-42.524%
2024-02-02	5.2000	5.2200	4.9012	5.1400	0.000%	95,952	-42.412%
2024-02-01	5.2500	5.5900	4.9500	5.1400	-3.019%	159,594	-42.412%
2024-01-31	4.7100	5.7980	4.6577	5.3000	+10.187%	339,878	-44.151%
2024-01-30	4.7400	4.9999	4.5000	4.8100	-1.232%	81,907	-38.462%
2024-01-29	4.8000	5.4970	4.7000	4.8700	-1.616%	285,161	-39.220%
2024-01-26	4.0600	5.3000	4.0600	4.9500	+21.027%	579,416	-40.202%
2024-01-25	3.6000	4.0900	3.4200	4.0900	+13.611%	244,778	-27.628%
2024-01-24	3.8300	3.9000	3.5054	3.6000	0.000%	184,256	-17.778%
2024-01-23	3.4500	3.6700	3.4500	3.6000	+3.746%	171,683	-17.778%
2024-01-22	3.4500	3.6739	3.3600	3.4700	+0.289%	66,069	-14.697%
2024-01-19	3.7000	3.9700	3.4000	3.4600	-7.979%	253,845	-14.451%
2024-01-18	3.7700	3.9299	3.6400	3.7600	-2.083%	88,063	-21.277%
2024-01-17	3.8000	3.9575	3.6801	3.8400	-0.518%	82,677	-22.917%
2024-01-16	4.0000	4.0600	3.8155	3.8600	-4.691%	82,188	-23.316%
2024-01-12	4.2000	4.2900	4.0110	4.0500	-5.594%	78,724	-26.914%
2024-01-11	4.4700	4.5488	4.1800	4.2900	-3.596%	119,298	-31.002%
2024-01-10	4.7500	4.9500	4.4100	4.4500	-8.998%	194,078	-33.483%
2024-01-09	5.0700	5.2300	4.8000	4.8900	-7.561%	235,045	-39.468%
2024-01-08	5.2000	5.6700	5.1000	5.2900	-5.027%	227,648	-44.045%
2024-01-05	5.0800	5.9900	5.0800	5.5700	+2.390%	830,873	-46.858%
2024-01-04	4.9000	5.7300	4.8500	5.4400	-0.366%	770,323	-45.588%
2024-01-03	5.1300	6.1500	4.7700	5.4600	+42.932%	7,831,463	-45.788%
2024-01-02	4.1500	4.1500	3.8200	3.8200	-9.048%	1,276,313	-22.513%
2023-12-29	4.6200	4.7000	4.2000	4.2000	-10.448%	376,781	-29.524%
2023-12-28	5.2000	6.3500	4.3700	4.6900	-15.190%	2,472,413	-36.887%
2023-12-27	12.9800	14.5100	5.3700	5.5300	+49.864%	26,552,562	-46.474%
2023-12-26	3.8800	3.8800	3.6900	3.6900	-5.987%	23,010	-19.783%
2023-12-22	3.6300	4.0000	3.6300	3.9250	+8.425%	78,619	-24.586%
2023-12-21	3.7900	3.7900	3.5081	3.6200	-0.822%	30,029	-18.232%
2023-12-20	3.4000	3.9400	3.1001	3.6500	+2.817%	128,521	-18.904%
2023-12-19	3.5200	3.8000	2.7500	3.5500	+3.198%	241,000	-16.620%
2023-12-18	4.5000	4.6500	3.4200	3.4400	-22.137%	185,751	-13.953%
2023-12-15	5.3400	5.5000	4.4180	4.4180	-13.373%	33,268	-33.001%
2023-12-14	5.8920	5.8960	5.0200	5.1000	-16.775%	37,363	-41.961%
2023-12-13	6.3080	6.3080	5.7000	6.1280	-1.161%	13,921	-51.697%
2023-12-12	6.0900	6.2080	5.9200	6.2000	+3.333%	8,681	-52.258%
2023-12-11	6.5560	6.5980	6.0000	6.0000	-7.692%	13,659	-50.667%
2023-12-08	6.2360	6.5000	6.0039	6.5000	+1.881%	9,386	-54.462%
2023-12-07	6.3200	6.4000	6.0000	6.3800	-1.543%	10,142	-53.605%
2023-12-06	6.6000	6.7080	6.3020	6.4800	-1.520%	26,458	-54.321%
2023-12-05	6.3760	6.6400	6.2000	6.5800	-0.303%	14,856	-55.015%
2023-12-04	5.7800	6.7780	5.7800	6.6000	+15.789%	29,919	-55.152%
2023-12-01	5.3340	5.9000	5.0200	5.7000	+3.636%	50,877	-48.070%
2023-11-30	5.0600	5.6000	4.9000	5.5000	+14.583%	27,415	-46.182%
2023-11-29	4.8000	4.8680	4.8000	4.8000	+4.348%	4,517	-38.333%
2023-11-28	4.8000	4.9980	4.5000	4.6000	-2.377%	13,463	-35.652%
2023-11-27	4.9800	4.9800	4.6200	4.7120	-5.038%	6,481	-37.182%
2023-11-24	4.8880	5.1000	4.6800	4.9620	-1.548%	6,164	-40.347%
2023-11-22	4.6380	5.4000	4.4400	5.0400	-5.618%	20,462	-41.270%
2023-11-21	5.6000	5.6000	5.2000	5.3400	0.000%	7,150	-44.569%
2023-11-20	5.3200	5.6000	5.2000	5.3400	+0.527%	16,317	-44.569%
2023-11-17	5.4000	5.4000	5.1400	5.3120	-1.630%	19,295	-44.277%
2023-11-16	5.2280	5.6800	5.2280	5.4000	+0.297%	11,271	-45.185%
2023-11-15	5.3800	5.5780	5.1040	5.3840	-3.857%	14,927	-45.022%
2023-11-14	5.4060	5.7000	5.3620	5.6000	+0.719%	12,282	-47.143%
2023-11-13	5.6000	5.6000	5.2100	5.5600	+0.579%	11,718	-46.763%
2023-11-10	5.5860	5.6000	5.5100	5.5280	-2.151%	9,545	-46.454%
2023-11-09	5.8660	5.8660	5.6000	5.6495	-2.258%	11,022	-47.606%
2023-11-08	5.7320	5.8660	5.6020	5.7800	+1.404%	3,683	-48.789%
2023-11-07	5.8020	5.9000	5.6000	5.7000	-1.724%	8,784	-48.070%
2023-11-06	5.9640	6.2960	5.7560	5.8000	-7.731%	10,251	-48.966%
2023-11-03	5.9760	6.3540	5.9760	6.2860	+2.045%	4,299	-52.911%
2023-11-02	5.6020	6.2000	5.6020	6.1600	+7.762%	18,176	-51.948%
2023-11-01	5.6300	5.8000	5.6300	5.7163	-0.999%	1,200	-48.218%
2023-10-31	5.6000	5.8000	5.6000	5.7740	+2.923%	2,502	-48.736%
2023-10-30	5.7000	5.8000	5.6000	5.6100	+0.179%	4,768	-47.237%
2023-10-27	5.6280	5.8000	5.6000	5.6000	-3.114%	6,300	-47.143%
2023-10-26	5.6000	5.9000	5.6000	5.7800	-2.034%	6,190	-48.789%
2023-10-25	5.9200	5.9780	5.7200	5.9000	-1.667%	7,280	-49.831%
2023-10-24	5.8000	6.2000	5.8000	6.0000	+2.041%	7,020	-50.667%
2023-10-23	6.1400	6.1400	5.6680	5.8800	+1.730%	7,805	-49.660%
2023-10-20	6.0000	6.1600	5.6000	5.7800	-3.183%	12,904	-48.789%
2023-10-19	6.1700	6.2000	5.7840	5.9700	-3.710%	12,754	-50.419%
2023-10-18	6.8860	6.8860	6.0000	6.2000	-7.738%	23,604	-52.258%
2023-10-17	7.0000	7.0000	6.6200	6.7200	-3.476%	11,900	-55.952%
2023-10-16	6.7620	7.0000	6.6260	6.9620	-0.685%	24,971	-57.483%
2023-10-13	7.4020	7.6000	6.6680	7.0100	-7.520%	38,977	-57.775%
2023-10-12	6.2720	8.0000	6.2000	7.5800	+18.069%	212,067	-60.950%
2023-10-11	6.1400	6.6000	5.8500	6.4200	+4.255%	19,769	-53.894%
2023-10-10	5.9880	6.2000	5.8300	6.1580	-0.709%	10,772	-51.932%
2023-10-09	6.4660	6.4660	6.0000	6.2020	-6.030%	10,879	-52.273%
2023-10-06	6.0260	6.7800	5.9000	6.6000	+10.368%	37,091	-55.152%
2023-10-05	6.1060	6.1060	5.8000	5.9800	+0.673%	10,212	-50.502%
2023-10-04	6.0200	6.2000	5.8000	5.9400	-1.656%	11,630	-50.168%
2023-10-03	5.9880	6.1400	5.8120	6.0400	+2.096%	14,516	-50.993%
2023-10-02	6.0000	6.0840	5.6000	5.9160	+2.000%	11,406	-49.966%
2023-09-29	6.0460	6.3980	5.8000	5.8000	-3.301%	25,536	-48.966%
2023-09-28	5.7000	6.0000	5.7000	5.9980	-0.033%	23,164	-50.650%
2023-09-27	6.4000	6.4200	5.5000	6.0000	-2.629%	38,245	-50.667%
2023-09-26	6.2360	6.7580	6.0420	6.1620	-5.171%	26,622	-51.964%
2023-09-25	7.0000	7.0000	6.2040	6.4980	-6.852%	33,450	-54.448%
2023-09-22	7.0000	7.3200	6.7020	6.9760	-2.841%	27,476	-57.569%
2023-09-21	6.6060	7.7640	6.6060	7.1800	+1.127%	36,086	-58.774%
2023-09-20	7.2000	7.6000	7.0000	7.1000	-1.662%	33,485	-58.310%
2023-09-19	7.8000	7.8980	7.0000	7.2200	-7.198%	63,386	-59.003%
2023-09-18	7.9800	8.3980	7.6000	7.7800	-11.591%	107,481	-61.954%
2023-09-15	9.4240	10.0760	8.0000	8.8000	-13.386%	253,313	-66.364%
2023-09-14	18.2200	22.2000	9.6422	10.1600	+16.755%	6,571,900	-70.866%
2023-09-13	7.9440	8.8960	7.6600	8.7020	+8.612%	21,543	-65.985%
2023-09-12	8.1220	8.3980	7.5500	8.0120	-0.645%	17,025	-63.055%
2023-09-11	8.3920	8.5920	7.8000	8.0640	-2.890%	25,938	-63.294%
2023-09-08	9.2000	9.2000	8.1660	8.3040	-9.503%	20,861	-64.355%
2023-09-07	7.9900	9.1760	7.8200	9.1760	+6.772%	70,644	-67.742%
2023-09-06	8.4000	8.8000	7.2000	8.5940	-4.511%	146,152	-65.557%
2023-09-05	6.3640	15.7960	5.4660	9.0000	+55.172%	3,297,303	-67.111%
2023-09-01	6.3600	6.3600	5.7000	5.8000	-6.452%	24,304	-48.966%
2023-08-31	6.1000	6.2000	5.8000	6.2000	+3.333%	9,357	-52.258%
2023-08-30	6.5600	6.5600	5.4660	6.0000	-3.038%	27,039	-50.667%
2023-08-29	6.7000	7.9960	6.0000	6.1880	-5.671%	49,080	-52.165%
2023-08-28	6.5000	6.6940	6.2540	6.5600	+0.923%	8,476	-54.878%
2023-08-25	6.8000	7.0000	6.4000	6.5000	-1.813%	6,580	-54.462%
2023-08-24	7.2000	7.3580	6.6000	6.6200	-3.583%	6,349	-55.287%
2023-08-23	7.1180	7.2000	6.7980	6.8660	-1.914%	5,699	-56.889%
2023-08-22	7.6000	7.6000	6.8400	7.0000	-1.408%	7,673	-57.714%
2023-08-21	7.6020	8.1720	7.0260	7.1000	-2.846%	6,990	-58.310%
2023-08-18	8.0000	8.0000	7.2000	7.3080	-8.650%	8,118	-59.496%
2023-08-17	8.2000	8.2200	7.8000	8.0000	-0.100%	8,020	-63.000%
2023-08-16	8.2360	8.7000	8.0080	8.0080	-5.410%	8,325	-63.037%
2023-08-15	8.4480	8.7980	8.1000	8.4660	+0.213%	6,496	-65.037%
2023-08-14	8.6300	8.9980	8.4460	8.4480	-1.054%	6,862	-64.962%
2023-08-11	8.5800	8.7800	8.1000	8.5380	+6.725%	6,387	-65.331%
2023-08-10	9.4500	9.4520	8.0000	8.0000	-14.712%	9,004	-63.000%
2023-08-09	9.4000	9.5840	8.8960	9.3800	+1.471%	8,328	-68.443%
2023-08-08	9.8000	10.0000	9.0000	9.2440	-3.527%	9,063	-67.979%
2023-08-07	10.5600	10.6000	9.3000	9.5820	-7.688%	9,650	-69.109%
2023-08-04	10.6000	10.6000	10.0000	10.3800	-0.077%	4,012	-71.484%
2023-08-03	10.1200	10.4480	10.0600	10.3880	-0.115%	4,622	-71.506%
2023-08-02	10.5800	10.7760	9.6000	10.4000	+0.193%	11,961	-71.538%
2023-08-01	10.6400	11.0000	10.0000	10.3800	-5.171%	18,595	-71.484%
2023-07-31	11.4800	11.4800	10.4660	10.9460	-0.491%	6,813	-72.958%
2023-07-28	11.2200	11.5340	10.4000	11.0000	-1.786%	6,852	-73.091%
2023-07-27	11.1060	11.4000	10.5975	11.2000	-1.754%	7,489	-73.571%
2023-07-26	11.6720	12.0000	10.9940	11.4000	-0.697%	9,375	-74.035%
2023-07-25	12.4000	12.4000	11.4800	11.4800	-6.056%	12,140	-74.216%
2023-07-24	12.8000	13.2000	11.8000	12.2200	-4.082%	9,482	-75.777%
2023-07-21	13.4600	13.9980	12.2320	12.7400	-5.067%	17,943	-76.766%
2023-07-20	13.9440	14.3300	13.0000	13.4200	-4.006%	15,470	-77.943%
2023-07-19	11.6020	14.4000	11.6020	13.9800	+1.290%	70,363	-78.827%
2023-07-18	13.9020	15.2000	13.4260	13.8020	-14.813%	42,244	-78.554%
2023-07-17	18.6000	18.6040	16.2000	16.2020	-14.726%	37,769	-81.731%
2023-07-14	18.4000	19.2000	18.2000	19.0000	+4.972%	23,899	-84.421%
2023-07-13	15.8000	23.6000	15.8000	18.1000	-32.463%	153,951	-83.646%
2023-07-12	29.6000	30.4000	26.0000	26.8000	-9.459%	60,501	-88.955%
2023-07-11	28.6000	29.8000	28.4000	29.6000	+0.680%	8,250	-90.000%
2023-07-10	28.4000	29.4000	27.0000	29.4000	+4.255%	22,178	-89.932%
2023-07-07	29.2000	29.2000	27.4000	28.2000	-2.083%	14,317	-89.504%
2023-07-06	30.0000	30.0000	28.4000	28.8000	-5.263%	7,079	-89.722%
2023-07-05	30.2000	30.8000	29.2000	30.4000	0.000%	5,664	-90.263%
2023-07-03	32.0000	32.9980	29.0020	30.4000	-5.000%	15,935	-90.263%
2023-06-30	32.6000	32.6000	31.4000	32.0000	0.000%	5,949	-90.750%
2023-06-29	30.8000	32.8000	29.6000	32.0000	+3.226%	17,644	-90.750%
2023-06-28	32.2000	32.2000	29.8000	31.0000	-1.899%	8,466	-90.452%
2023-06-27	33.2000	33.8000	31.6000	31.6000	-6.509%	9,315	-90.633%
2023-06-26	33.2000	34.5980	32.0000	33.8000	+3.049%	9,820	-91.243%
2023-06-23	33.6000	35.0000	32.0000	32.8000	0.000%	11,444	-90.976%
2023-06-22	33.8000	34.8000	32.6000	32.8000	-5.747%	10,753	-90.976%
2023-06-21	35.0000	35.0000	32.3000	34.8000	-2.793%	15,945	-91.494%
2023-06-20	35.6000	37.4000	34.3760	35.8000	+1.705%	20,300	-91.732%
2023-06-16	35.4000	36.8000	33.0000	35.2000	-7.368%	28,917	-91.591%
2023-06-15	35.6000	39.0000	32.4000	38.0000	+8.571%	74,079	-92.211%
2023-06-14	32.2000	36.0000	30.2000	35.0000	+15.132%	157,228	-91.543%
2023-06-13	57.2000	59.9980	28.0000	30.4000	+33.123%	4,529,092	-90.263%
2023-06-12	26.2000	26.2000	22.3000	22.8360	-6.410%	7,472	-87.038%
2023-06-09	28.0000	28.6000	24.0000	24.4000	-12.857%	14,871	-87.869%
2023-06-08	35.0000	35.6000	25.5320	28.0000	-15.663%	12,463	-89.429%
2023-06-07	32.0000	34.0000	30.8000	33.2000	+4.396%	3,312	-91.084%
2023-06-06	36.2000	37.0000	31.8000	31.8020	-6.470%	4,610	-90.692%
2023-06-05	38.6000	39.8000	34.0000	34.0020	-12.815%	6,418	-91.295%
2023-06-02	38.4000	44.4000	38.0000	39.0000	+0.515%	10,235	-92.410%
2023-06-01	38.2020	39.3980	37.0000	38.8000	+4.301%	1,316	-92.371%
2023-05-31	38.4000	38.9000	35.4440	37.2000	-5.584%	2,590	-92.043%
2023-05-30	39.8000	41.5800	37.8020	39.4000	-1.990%	1,906	-92.487%
2023-05-26	38.0000	41.8000	37.0000	40.2000	+8.649%	2,830	-92.637%
2023-05-25	42.0000	42.2000	36.8000	37.0000	-11.909%	3,688	-92.000%
2023-05-24	45.6000	45.6000	41.4140	42.0020	-5.401%	2,884	-92.953%
2023-05-23	46.2000	46.2000	41.4000	44.4000	-6.719%	3,358	-93.333%
2023-05-22	43.4000	47.8000	41.4000	47.5980	+9.170%	4,292	-93.781%
2023-05-19	48.4000	50.0000	43.2000	43.6000	-9.917%	11,652	-93.211%
2023-05-18	53.4200	54.3760	45.6000	48.4000	-9.023%	2,835	-93.884%
2023-05-17	54.0000	55.9600	52.8000	53.2000	+0.758%	404	-94.436%
2023-05-16	55.2000	55.5980	52.6000	52.8000	-2.941%	1,617	-94.394%
2023-05-15	56.4000	56.4000	52.0020	54.4000	-1.805%	1,930	-94.559%
2023-05-12	58.0000	58.6000	52.0000	55.4000	-3.484%	1,302	-94.657%
2023-05-11	61.8000	61.8000	57.4000	57.4000	-3.041%	780	-94.843%
2023-05-10	57.8000	62.4000	57.6020	59.2000	+3.860%	2,260	-95.000%
2023-05-09	57.6000	59.2000	56.2000	57.0000	-1.042%	1,190	-94.807%
2023-05-08	54.2000	57.6000	54.2000	57.6000	+3.597%	1,308	-94.861%
2023-05-05	54.7000	56.2000	53.4000	55.6000	-0.358%	699	-94.676%
2023-05-04	53.6000	55.9060	52.5800	55.8000	+6.084%	1,463	-94.695%
2023-05-03	50.6000	54.8000	50.0000	52.6000	+1.154%	1,688	-94.373%
2023-05-02	57.4720	57.4720	52.0000	52.0000	-7.143%	1,687	-94.308%
2023-05-01	56.0000	58.0000	55.4020	56.0000	-3.780%	2,705	-94.714%
2023-04-28	57.4000	64.9980	56.4020	58.2000	+2.827%	7,390	-94.914%
2023-04-27	57.8000	58.4000	56.4000	56.6000	-0.702%	818	-94.770%
2023-04-26	56.8000	60.0000	56.4000	57.0000	+2.518%	2,725	-94.807%
2023-04-25	56.0000	59.5000	53.2020	55.6000	+0.180%	7,157	-94.676%
2023-04-24	55.2000	56.4000	54.0000	55.5000	+0.181%	1,398	-94.667%
2023-04-21	54.0000	56.7940	54.0000	55.4000	+2.593%	2,306	-94.657%
2023-04-20	51.4000	54.8000	51.4000	54.0000	+5.054%	2,725	-94.519%
2023-04-19	48.4000	53.6780	48.2000	51.4020	+6.643%	2,882	-94.241%
2023-04-18	51.8000	51.9820	46.8000	48.2000	-9.398%	4,680	-93.859%
2023-04-17	51.6000	72.9980	51.6000	53.2000	+0.758%	44,345	-94.436%
2023-04-14	47.3000	59.0000	46.6000	52.8000	+14.783%	8,083	-94.394%
2023-04-13	45.0000	50.2000	45.0000	46.0000	-0.433%	2,348	-93.565%
2023-04-12	48.4000	49.6000	46.2000	46.2000	0.000%	1,245	-93.593%
2023-04-11	49.9160	51.0000	46.2000	46.2000	-4.938%	1,567	-93.593%
2023-04-10	49.0000	50.0000	47.1420	48.6000	+0.413%	876	-93.909%
2023-04-06	46.0000	49.8000	46.0000	48.4000	+6.140%	2,408	-93.884%
2023-04-05	47.0000	49.2000	44.2000	45.6000	-15.242%	4,610	-93.509%
2023-04-04	48.4000	64.3980	48.4000	53.8000	+11.157%	32,048	-94.498%
2023-04-03	51.4000	54.0000	48.0000	48.4000	-9.701%	2,920	-93.884%
2023-03-31	53.2000	57.4000	51.8000	53.6000	+3.077%	1,471	-94.478%
2023-03-30	52.0000	54.0000	49.8000	52.0000	+4.418%	1,307	-94.308%
2023-03-29	55.6000	56.4000	49.8000	49.8000	-8.118%	3,397	-94.056%
2023-03-28	58.8000	60.0000	53.6000	54.2000	-9.667%	2,685	-94.539%
2023-03-27	60.4000	61.8000	58.0000	60.0000	-0.990%	1,284	-95.067%
2023-03-24	62.0000	63.5980	60.2000	60.6000	-2.572%	440	-95.116%
2023-03-23	65.8000	65.8000	60.0000	62.2000	+1.967%	1,337	-95.241%
2023-03-22	68.0000	68.0000	60.8000	61.0000	-4.984%	2,339	-95.148%
2023-03-21	62.0000	65.4800	61.8000	64.2000	+3.883%	2,643	-95.389%
2023-03-20	60.6000	63.7600	60.0000	61.8000	+0.651%	1,813	-95.210%
2023-03-17	62.4000	62.4000	60.0000	61.4000	-0.647%	1,324	-95.179%
2023-03-16	59.2000	61.9980	56.4760	61.8000	+3.691%	2,227	-95.210%
2023-03-15	55.8000	59.8000	55.8000	59.6000	+6.429%	1,952	-95.034%
2023-03-14	58.8000	59.2000	55.2000	56.0000	-9.091%	1,851	-94.714%
2023-03-13	74.8000	75.0000	60.6160	61.6000	-16.757%	7,176	-95.195%
2023-03-10	73.6000	75.4860	72.0020	74.0000	-2.116%	3,592	-96.000%
2023-03-09	80.6000	85.0000	73.5100	75.6000	+6.479%	36,796	-96.085%
2023-03-08	72.0000	72.9860	70.2000	71.0000	0.000%	1,110	-95.831%
2023-03-07	73.0000	75.4900	71.0000	71.0000	-3.533%	1,690	-95.831%
2023-03-06	73.2000	75.9980	72.0020	73.6000	-1.075%	1,176	-95.978%
2023-03-03	72.8000	77.8000	71.2000	74.4000	+3.333%	1,465	-96.022%
2023-03-02	71.0000	72.2000	70.0000	72.0000	+0.559%	1,171	-95.889%
2023-03-01	71.2000	73.0000	70.4000	71.6000	+0.562%	1,668	-95.866%
2023-02-28	68.4000	72.8000	68.4000	71.2000	+2.006%	1,697	-95.843%
2023-02-27	74.2000	75.8000	69.4000	69.8000	-6.434%	1,586	-95.759%
2023-02-24	73.8000	77.2000	72.4760	74.6000	-1.323%	1,261	-96.032%
2023-02-23	78.0000	78.0000	73.8000	75.6000	-1.818%	1,852	-96.085%
2023-02-22	82.2000	84.3000	74.4000	77.0000	-8.333%	3,469	-96.156%
2023-02-21	75.6000	87.2000	75.2000	84.0000	+7.143%	6,503	-96.476%
2023-02-17	74.6000	82.0000	73.0000	78.4000	+5.946%	6,408	-96.224%
2023-02-16	75.2000	77.5500	73.8000	74.0000	-2.375%	1,923	-96.000%
2023-02-15	69.6000	77.6000	68.2020	75.8000	+7.670%	4,002	-96.095%
2023-02-14	71.2000	72.8000	67.8000	70.4000	-3.429%	4,011	-95.795%
2023-02-13	77.2000	80.0000	71.0000	72.9000	-6.298%	5,050	-95.940%
2023-02-10	80.0000	82.0000	77.6000	77.8000	-5.353%	4,202	-96.195%
2023-02-09	85.6000	86.2000	80.2000	82.2000	-5.734%	7,290	-96.399%
2023-02-08	91.0000	95.8000	84.2000	87.2000	-4.803%	9,585	-96.606%
2023-02-07	94.2000	96.0000	88.4240	91.6000	-3.579%	4,791	-96.769%
2023-02-06	102.0000	106.0000	93.1000	95.0000	-7.946%	16,000	-96.884%
2023-02-03	107.6000	107.6000	100.6000	103.2000	-4.972%	13,637	-97.132%
2023-02-02	102.6000	128.8000	101.6000	108.6000	+5.029%	79,631	-97.274%
2023-02-01	109.4000	112.5080	101.4000	103.4000	-4.613%	12,104	-97.137%
2023-01-31	110.6000	115.9980	101.2000	108.4000	-7.509%	33,651	-97.269%
2023-01-30	108.6000	132.7000	108.6000	117.2000	+7.919%	56,765	-97.474%
2023-01-27	112.0000	116.4000	104.0000	108.6000	-4.401%	21,581	-97.274%
2023-01-26	105.8000	118.6000	101.8000	113.6000	+5.185%	36,924	-97.394%
2023-01-25	140.0000	149.8000	100.0000	108.0000	+22.172%	893,209	-97.259%
2023-01-24	90.6000	93.8000	87.0000	88.4000	-2.857%	9,199	-96.652%
2023-01-23	95.4000	104.0000	89.2000	91.0000	-4.211%	16,623	-96.747%
2023-01-20	93.0000	99.0000	89.0000	95.0000	+3.486%	24,266	-96.884%
2023-01-19	88.2000	99.7980	87.2000	91.8000	-5.165%	20,120	-96.776%
2023-01-18	85.0000	102.0000	79.0000	96.8000	+11.521%	56,615	-96.942%
2023-01-17	100.8700	106.4000	77.0000	86.8000	-4.601%	41,825	-96.590%
2023-01-13	102.2000	105.0000	84.0000	90.9860	-11.985%	30,187	-96.747%
2023-01-12	112.5600	117.3200	98.0000	103.3760	-10.605%	5,822	-97.137%
2023-01-11	128.8000	128.8000	108.5560	115.6400	-10.732%	4,565	-97.440%
2023-01-10	121.8000	138.6000	121.2540	129.5420	+1.681%	3,545	-97.715%
2023-01-09	135.8000	138.6000	112.0000	127.4000	-13.333%	9,530	-97.677%
2023-01-06	161.0000	161.0000	126.8890	147.0000	-8.696%	13,867	-97.986%
2023-01-05	156.8000	179.2000	149.8000	161.0000	+4.545%	19,428	-98.161%
2023-01-04	112.8820	157.9760	109.2000	154.0000	+24.294%	32,250	-98.078%
2023-01-03	112.0000	148.4000	103.6140	123.9000	+1.074%	16,176	-97.611%
2022-12-30	125.2440	149.6320	87.0940	122.5840	+10.835%	41,910	-97.585%
2022-12-29	71.4000	122.3600	67.5920	110.6000	+61.224%	25,282	-97.324%
2022-12-28	67.6340	69.7060	62.6500	68.6000	-1.606%	1,487	-95.685%
2022-12-27	64.4000	84.0000	61.1800	69.7200	+8.261%	4,305	-95.754%
2022-12-23	67.5220	72.4780	60.2420	64.4000	-3.341%	2,287	-95.404%
2022-12-22	70.0700	76.0480	64.6380	66.6260	-5.967%	2,870	-95.557%
2022-12-21	72.8000	82.5860	70.0000	70.8540	-5.225%	2,203	-95.822%
2022-12-20	81.2560	96.5860	71.5400	74.7600	-6.643%	3,450	-96.041%
2022-12-19	78.8900	84.0000	72.9400	80.0800	+5.926%	1,754	-96.304%
2022-12-16	86.5200	86.8000	71.6800	75.6000	-10.015%	1,744	-96.085%
2022-12-15	88.6200	90.3000	81.3680	84.0140	-7.634%	1,225	-96.477%
2022-12-14	93.8000	93.8000	87.2200	90.9580	-2.943%	836	-96.746%
2022-12-13	93.2960	99.4000	88.2000	93.7160	-2.971%	1,356	-96.842%
2022-12-12	96.6140	104.8600	88.3400	96.5860	+4.499%	2,058	-96.935%
2022-12-09	105.0000	105.0000	87.0100	92.4280	-11.962%	1,469	-96.798%
2022-12-08	103.2500	105.8400	98.4340	104.9860	-1.368%	687	-97.181%
2022-12-07	110.6000	110.6000	103.6000	106.4420	-5.306%	532	-97.219%
2022-12-06	110.6000	112.4060	101.8220	112.4060	+0.363%	907	-97.367%
2022-12-05	116.9000	117.6000	105.0000	112.0000	-4.796%	1,581	-97.357%
2022-12-02	113.4000	119.0000	112.7700	117.6420	+5.011%	1,594	-97.484%
2022-12-01	120.4000	120.4000	109.7880	112.0280	-3.590%	1,093	-97.358%
2022-11-30	114.8000	116.2000	106.7360	116.2000	+5.598%	1,842	-97.453%
2022-11-29	114.8000	115.4860	105.3500	110.0400	-1.132%	1,801	-97.310%
2022-11-28	91.0000	111.3000	91.0000	111.3000	+16.912%	3,360	-97.341%
2022-11-25	91.0000	95.5080	91.0000	95.2000	+2.999%	429	-96.891%

.dark-mode .lJmqHW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJmqHW{ color: #333333; background-color: white; border: 2px solid #333333; }FWBIFirst Wave BioPharma, Inc. Common Stockstock NASDAQ

FWBI
First Wave BioPharma, Inc. Common Stock
stock NASDAQ