First Wave BioPharma Inc (FWBI) Historical Stock Data
2.98 ↑0.00 (0.00%)
As of May 16, 2024, 11:31am EST.
Historical Data
In the past 30 trading days, FWBI is down -2.11% a day on average. There have been 9 days where First Wave BioPharma Inc closed green and 21 days where FWBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.10 | 2.98 | ↓$0.12 (-3.72%) | 2.87 | 3.16 | 16.06K |
| 2024-05-16 | 2.93 | 2.96 | ↑$0.03 (1.02%) | 2.83 | 3.05 | 56.40K |
| 2024-05-15 | 2.92 | 2.83 | ↓$0.09 (-3.04%) | 2.74 | 3.04 | 44.73K |
| 2024-05-14 | 3.01 | 2.97 | ↓$0.04 (-1.33%) | 2.77 | 3.07 | 38.25K |
| 2024-05-13 | 2.85 | 2.99 | ↑$0.14 (4.91%) | 2.80 | 2.99 | 19.35K |
| 2024-05-10 | 2.69 | 2.85 | ↑$0.16 (5.95%) | 2.64 | 2.85 | 26.62K |
| 2024-05-09 | 2.81 | 2.82 | ↑$0.01 (0.36%) | 2.78 | 2.87 | 5.19K |
| 2024-05-08 | 2.68 | 2.78 | ↑$0.10 (3.91%) | 2.68 | 2.83 | 45.35K |
| 2024-05-07 | 2.70 | 2.64 | ↓$0.06 (-2.22%) | 2.61 | 2.77 | 14.87K |
| 2024-05-06 | 2.79 | 2.60 | ↓$0.19 (-6.80%) | 2.33 | 2.79 | 95.24K |
| 2024-05-03 | 2.85 | 2.60 | ↓$0.25 (-8.77%) | 2.59 | 2.99 | 45.94K |
| 2024-05-02 | 2.92 | 2.79 | ↓$0.13 (-4.45%) | 2.70 | 2.99 | 48.26K |
| 2024-05-01 | 2.65 | 2.84 | ↑$0.19 (7.17%) | 2.65 | 2.86 | 15.17K |
| 2024-04-30 | 2.73 | 2.64 | ↓$0.09 (-3.30%) | 2.62 | 2.73 | 8.81K |
| 2024-04-29 | 2.82 | 2.68 | ↓$0.14 (-4.96%) | 2.65 | 2.96 | 36.42K |
| 2024-04-26 | 2.67 | 2.74 | ↑$0.07 (2.62%) | 2.55 | 2.81 | 45.32K |
| 2024-04-25 | 3.01 | 2.73 | ↓$0.28 (-9.30%) | 2.72 | 3.01 | 45.27K |
| 2024-04-24 | 3.14 | 3.02 | ↓$0.12 (-3.82%) | 2.90 | 3.24 | 48.44K |
| 2024-04-23 | 2.92 | 3.12 | ↑$0.20 (6.85%) | 2.90 | 3.40 | 151K |
| 2024-04-22 | 2.67 | 2.91 | ↑$0.24 (8.99%) | 2.42 | 3.10 | 83.16K |
| 2024-04-19 | 3.02 | 2.60 | ↓$0.42 (-13.91%) | 2.49 | 3.02 | 83.67K |
| 2024-04-18 | 2.87 | 2.84 | ↓$0.03 (-1.05%) | 2.65 | 2.88 | 38.06K |
| 2024-04-17 | 2.93 | 2.90 | ↓$0.03 (-1.02%) | 2.76 | 3.05 | 50.45K |
| 2024-04-16 | 3.18 | 3.02 | ↓$0.16 (-5.03%) | 2.97 | 3.30 | 62.65K |
| 2024-04-15 | 3.46 | 3.27 | ↓$0.19 (-5.49%) | 3.15 | 3.55 | 34.73K |
| 2024-04-12 | 3.54 | 3.32 | ↓$0.22 (-6.21%) | 3.25 | 3.55 | 41.07K |
| 2024-04-11 | 3.63 | 3.42 | ↓$0.21 (-5.79%) | 3.30 | 3.63 | 17.54K |
| 2024-04-10 | 3.70 | 3.42 | ↓$0.28 (-7.57%) | 3.39 | 3.70 | 33.33K |
| 2024-04-09 | 3.73 | 3.65 | ↓$0.08 (-2.14%) | 3.50 | 3.78 | 25.33K |
| 2024-04-08 | 3.98 | 3.78 | ↓$0.20 (-5.03%) | 3.71 | 4.06 | 42.56K |
Create an account or log in to view more rows.
$FWBI Buy the dip
$FWBI we back
$FWBI Chill out and chill some more. It's all temporary.
$FWBI love when bulls come out
$FWBI let’s ride
$FWBI I blocked some bears and I liked it!
$FWBI love when bulls come out
$FWBI buy buy buy!!
$FWBI good place to average up
$FWBI in it to win it