First Wave BioPharma, Inc. (FWBI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.0875 | 3.3999 | 2.9000 | 3.1200 | 3.1200 | 150,917 |
| Apr 22, 2024 | 2.6700 | 3.1000 | 2.4200 | 2.9100 | 2.9100 | 83,300 |
| Apr 19, 2024 | 3.0200 | 3.0200 | 2.4900 | 2.6000 | 2.6000 | 83,500 |
| Apr 18, 2024 | 2.8700 | 2.8800 | 2.6500 | 2.8400 | 2.8400 | 38,100 |
| Apr 17, 2024 | 2.9300 | 3.0530 | 2.7600 | 2.9000 | 2.9000 | 50,400 |
| Apr 16, 2024 | 3.1800 | 3.2980 | 2.9700 | 3.0200 | 3.0200 | 63,000 |
| Apr 15, 2024 | 3.4600 | 3.5500 | 3.1500 | 3.2700 | 3.2700 | 34,700 |
| Apr 12, 2024 | 3.5400 | 3.5500 | 3.2500 | 3.3200 | 3.3200 | 41,100 |
| Apr 11, 2024 | 3.6300 | 3.6300 | 3.3000 | 3.4200 | 3.4200 | 17,500 |
| Apr 10, 2024 | 3.7000 | 3.7000 | 3.3900 | 3.4200 | 3.4200 | 33,300 |
| Apr 09, 2024 | 3.7300 | 3.7750 | 3.5000 | 3.6500 | 3.6500 | 25,300 |
| Apr 08, 2024 | 3.9800 | 4.0570 | 3.7100 | 3.7800 | 3.7800 | 42,500 |
| Apr 05, 2024 | 4.0200 | 4.0800 | 3.8900 | 3.9600 | 3.9600 | 33,200 |
| Apr 04, 2024 | 4.1100 | 4.1100 | 3.9700 | 4.0900 | 4.0900 | 16,200 |
| Apr 03, 2024 | 3.9900 | 4.2300 | 3.9100 | 3.9800 | 3.9800 | 19,100 |
| Apr 02, 2024 | 4.1500 | 4.3000 | 3.8710 | 4.0800 | 4.0800 | 27,300 |
| Apr 01, 2024 | 4.5800 | 4.5800 | 4.0400 | 4.2400 | 4.2400 | 63,100 |
| Mar 28, 2024 | 3.9900 | 4.5500 | 3.8500 | 4.3800 | 4.3800 | 70,500 |
| Mar 27, 2024 | 4.0400 | 4.1400 | 3.8350 | 3.9500 | 3.9500 | 42,300 |
| Mar 26, 2024 | 4.1000 | 4.1500 | 3.9000 | 3.9700 | 3.9700 | 44,600 |
| Mar 25, 2024 | 4.4500 | 4.4500 | 4.0000 | 4.1200 | 4.1200 | 57,500 |
| Mar 22, 2024 | 4.4670 | 4.5400 | 4.2500 | 4.4200 | 4.4200 | 45,000 |
| Mar 21, 2024 | 4.6500 | 4.6500 | 4.3700 | 4.4800 | 4.4800 | 73,400 |
| Mar 20, 2024 | 4.9800 | 4.9800 | 4.5000 | 4.6300 | 4.6300 | 70,100 |
| Mar 19, 2024 | 4.8700 | 5.0700 | 4.7500 | 4.8500 | 4.8500 | 35,900 |
| Mar 18, 2024 | 4.7500 | 4.9500 | 4.4700 | 4.8700 | 4.8700 | 81,800 |
| Mar 15, 2024 | 5.0000 | 5.2800 | 4.7000 | 4.7400 | 4.7400 | 148,700 |
| Mar 14, 2024 | 6.3000 | 6.3100 | 4.7000 | 5.3700 | 5.3700 | 1,118,200 |
| Mar 13, 2024 | 5.8000 | 6.9500 | 5.8000 | 6.5300 | 6.5300 | 123,500 |
| Mar 12, 2024 | 5.9600 | 6.0900 | 5.3900 | 5.6800 | 5.6800 | 72,800 |
| Mar 11, 2024 | 7.0400 | 7.1200 | 5.8000 | 5.8700 | 5.8700 | 87,900 |
| Mar 08, 2024 | 7.1600 | 7.2000 | 6.8000 | 6.8200 | 6.8200 | 74,000 |
| Mar 07, 2024 | 7.4300 | 7.8600 | 6.9500 | 7.1600 | 7.1600 | 62,300 |
| Mar 06, 2024 | 8.1900 | 8.1900 | 7.1300 | 7.4500 | 7.4500 | 60,500 |
| Mar 05, 2024 | 7.0400 | 8.2500 | 7.0400 | 7.8100 | 7.8100 | 174,200 |
| Mar 04, 2024 | 7.9500 | 8.4510 | 6.9300 | 7.0300 | 7.0300 | 160,400 |
| Mar 01, 2024 | 7.8900 | 9.3500 | 7.8130 | 9.2400 | 9.2400 | 238,800 |
| Feb 29, 2024 | 7.8900 | 8.4300 | 7.6650 | 7.8900 | 7.8900 | 167,300 |
| Feb 28, 2024 | 6.8500 | 7.6800 | 6.7000 | 7.6000 | 7.6000 | 209,400 |
| Feb 27, 2024 | 6.0100 | 6.9100 | 5.9800 | 6.9000 | 6.9000 | 271,700 |
| Feb 26, 2024 | 5.8000 | 6.0000 | 5.7000 | 5.9400 | 5.9400 | 86,500 |
| Feb 23, 2024 | 5.1000 | 6.0000 | 5.0000 | 5.8600 | 5.8600 | 190,400 |
| Feb 22, 2024 | 5.0400 | 5.2500 | 4.9620 | 5.1000 | 5.1000 | 31,600 |
| Feb 21, 2024 | 5.1280 | 5.2000 | 4.9600 | 4.9600 | 4.9600 | 24,800 |
| Feb 20, 2024 | 5.2400 | 5.5000 | 5.1500 | 5.1700 | 5.1700 | 46,700 |
| Feb 16, 2024 | 5.1000 | 5.2500 | 5.0530 | 5.2300 | 5.2300 | 38,900 |
| Feb 15, 2024 | 5.2000 | 5.3190 | 5.0100 | 5.1500 | 5.1500 | 59,100 |
| Feb 14, 2024 | 5.0600 | 5.2000 | 4.9000 | 5.2000 | 5.2000 | 38,800 |
| Feb 13, 2024 | 5.4800 | 5.5000 | 4.9900 | 4.9900 | 4.9900 | 44,700 |
| Feb 12, 2024 | 5.4100 | 5.5520 | 5.1000 | 5.4900 | 5.4900 | 82,600 |
| Feb 09, 2024 | 5.3800 | 5.6300 | 5.2700 | 5.4300 | 5.4300 | 65,400 |
| Feb 08, 2024 | 5.4500 | 5.6500 | 5.1640 | 5.3800 | 5.3800 | 95,600 |
| Feb 07, 2024 | 5.0500 | 5.6500 | 5.0500 | 5.5700 | 5.5700 | 108,100 |
| Feb 06, 2024 | 5.0500 | 5.1400 | 4.9100 | 5.0900 | 5.0900 | 24,800 |
| Feb 05, 2024 | 5.0500 | 5.1600 | 4.8840 | 5.1500 | 5.1500 | 57,900 |
| Feb 02, 2024 | 5.2000 | 5.2200 | 4.9010 | 5.1400 | 5.1400 | 95,900 |
| Feb 01, 2024 | 5.2500 | 5.5900 | 4.9500 | 5.1400 | 5.1400 | 159,500 |
| Jan 31, 2024 | 4.7100 | 5.7980 | 4.6580 | 5.3000 | 5.3000 | 339,800 |
| Jan 30, 2024 | 4.7400 | 5.0000 | 4.5000 | 4.8100 | 4.8100 | 81,800 |
| Jan 29, 2024 | 4.8000 | 5.4970 | 4.7000 | 4.8700 | 4.8700 | 285,200 |
| Jan 26, 2024 | 4.0600 | 5.3000 | 4.0600 | 4.9500 | 4.9500 | 579,400 |
| Jan 25, 2024 | 3.6000 | 4.0900 | 3.4200 | 4.0900 | 4.0900 | 244,800 |
| Jan 24, 2024 | 3.8300 | 3.9000 | 3.5050 | 3.6000 | 3.6000 | 184,300 |
| Jan 23, 2024 | 3.4500 | 3.6700 | 3.4500 | 3.6000 | 3.6000 | 171,700 |
| Jan 22, 2024 | 3.4500 | 3.6740 | 3.3600 | 3.4700 | 3.4700 | 66,100 |
| Jan 19, 2024 | 3.7000 | 3.9700 | 3.4000 | 3.4600 | 3.4600 | 251,700 |
| Jan 18, 2024 | 3.7700 | 3.9300 | 3.6400 | 3.7600 | 3.7600 | 88,000 |
| Jan 17, 2024 | 3.8000 | 3.9580 | 3.6800 | 3.8400 | 3.8400 | 82,700 |
| Jan 16, 2024 | 4.0000 | 4.0600 | 3.8160 | 3.8600 | 3.8600 | 82,100 |
| Jan 12, 2024 | 4.2000 | 4.2900 | 4.0110 | 4.0500 | 4.0500 | 75,200 |
| Jan 11, 2024 | 4.4700 | 4.5490 | 4.1800 | 4.2900 | 4.2900 | 119,300 |
| Jan 10, 2024 | 4.7500 | 4.9500 | 4.4100 | 4.4500 | 4.4500 | 194,100 |
| Jan 09, 2024 | 5.0700 | 5.2300 | 4.8000 | 4.8900 | 4.8900 | 235,000 |
| Jan 08, 2024 | 5.2000 | 5.6700 | 5.1000 | 5.2900 | 5.2900 | 227,600 |
| Jan 05, 2024 | 5.0800 | 5.9900 | 5.0800 | 5.5700 | 5.5700 | 825,600 |
| Jan 04, 2024 | 4.9000 | 5.7300 | 4.8500 | 5.4400 | 5.4400 | 770,300 |
| Jan 03, 2024 | 5.1300 | 6.1500 | 4.7700 | 5.4600 | 5.4600 | 7,831,500 |
| Jan 02, 2024 | 4.1500 | 4.1500 | 3.8200 | 3.8200 | 3.8200 | 1,276,300 |
| Dec 29, 2023 | 4.6200 | 4.7000 | 4.2000 | 4.2000 | 4.2000 | 370,100 |
| Dec 28, 2023 | 5.2000 | 6.3500 | 4.3700 | 4.6900 | 4.6900 | 2,472,400 |
| Dec 27, 2023 | 12.9800 | 14.5100 | 5.3700 | 5.5300 | 5.5300 | 26,552,600 |
| Dec 26, 2023 | 3.8800 | 3.8800 | 3.6900 | 3.6900 | 3.6900 | 23,000 |
| Dec 22, 2023 | 3.6300 | 4.0000 | 3.6300 | 3.9250 | 3.9250 | 78,500 |
| Dec 21, 2023 | 3.7900 | 3.7900 | 3.5080 | 3.6200 | 3.6200 | 29,800 |
| Dec 20, 2023 | 3.4000 | 3.9400 | 3.1000 | 3.6500 | 3.6500 | 128,500 |
| Dec 19, 2023 | 3.5200 | 3.8000 | 2.7500 | 3.5500 | 3.5500 | 241,000 |
| Dec 18, 2023 | 4.5000 | 4.6500 | 3.4200 | 3.4400 | 3.4400 | 185,700 |
| Dec 18, 2023 | 1:20 Stock Split | |||||
| Dec 15, 2023 | 5.3400 | 5.5000 | 4.4200 | 4.4200 | 4.4200 | 33,270 |
| Dec 14, 2023 | 5.9000 | 5.9000 | 5.0200 | 5.1000 | 5.1000 | 37,365 |
| Dec 13, 2023 | 6.3000 | 6.3000 | 5.7000 | 6.1200 | 6.1200 | 13,920 |
| Dec 12, 2023 | 6.1000 | 6.2000 | 5.9200 | 6.2000 | 6.2000 | 8,680 |
| Dec 11, 2023 | 6.5600 | 6.6000 | 6.0000 | 6.0000 | 6.0000 | 13,660 |
| Dec 08, 2023 | 6.2400 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 9,385 |
| Dec 07, 2023 | 6.3200 | 6.4000 | 6.0000 | 6.3800 | 6.3800 | 10,140 |
| Dec 06, 2023 | 6.6000 | 6.7000 | 6.3000 | 6.4800 | 6.4800 | 26,460 |
| Dec 05, 2023 | 6.3800 | 6.6400 | 6.2000 | 6.5800 | 6.5800 | 14,855 |
| Dec 04, 2023 | 5.7800 | 6.7800 | 5.7800 | 6.6000 | 6.6000 | 29,920 |
| Dec 01, 2023 | 5.3400 | 5.9000 | 5.0200 | 5.7000 | 5.7000 | 50,875 |
| Nov 30, 2023 | 5.0600 | 5.6000 | 4.9000 | 5.5000 | 5.5000 | 27,415 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.