Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First Wave Biopharma Inc (NQ: FWBI )

1.510 -0.060 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 1.470 1.720 1.450 1.510 923,918 -0.06(-3.82%)
Sep 27, 2022 1.370 1.639 1.300 1.570 1,461,818 +0.22(+16.30%)
Sep 26, 2022 1.370 1.530 1.320 1.350 427,038 -0.02(-1.46%)
Sep 23, 2022 1.280 1.550 1.230 1.370 455,967 +0.07(+5.38%)
Sep 22, 2022 1.370 1.459 1.190 1.300 383,632 -0.10(-7.14%)
Sep 21, 2022 1.420 1.550 1.350 1.400 455,747 -0.06(-4.11%)
Sep 20, 2022 1.490 1.570 1.440 1.460 210,966 -0.11(-7.01%)
Sep 19, 2022 1.680 1.705 1.350 1.570 855,869 -0.16(-9.25%)
Sep 16, 2022 2.030 2.030 1.730 1.730 305,250 -0.31(-15.20%)
Sep 15, 2022 2.200 2.310 2.010 2.040 519,092 -0.49(-19.37%)
Sep 14, 2022 2.900 2.950 2.520 2.530 793,572 -0.35(-12.15%)
Sep 13, 2022 2.910 3.640 2.820 2.880 2,166,716 -0.07(-2.37%)
Sep 12, 2022 3.000 3.100 2.920 2.950 268,179 -0.06(-1.99%)
Sep 09, 2022 3.220 3.300 2.910 3.010 532,347 -0.22(-6.81%)
Sep 08, 2022 3.150 3.410 3.150 3.230 679,269 -0.01(-0.31%)
Sep 07, 2022 3.800 3.870 3.040 3.240 1,642,761 -0.98(-23.22%)
Sep 06, 2022 3.820 4.900 3.630 4.220 30,223,492 +1.04(+32.70%)
Sep 02, 2022 2.990 3.490 2.960 3.180 1,585,593 +0.21(+7.07%)
Sep 01, 2022 3.200 3.830 2.880 2.970 1,216,646 -0.10(-3.26%)
Aug 31, 2022 3.140 3.300 2.950 3.070 458,800 -0.18(-5.54%)
Aug 30, 2022 3.200 3.500 2.870 3.250 1,180,347 +0.07(+2.20%)
Aug 29, 2022 3.110 3.260 3.110 3.180 175,912 -0.13(-3.93%)
Aug 26, 2022 4.040 4.040 3.230 3.310 355,586 +3.18(+2409.48%)
Aug 25, 2022 0.1556 0.1635 0.1203 0.1319 11,502,452 -0.03(-18.18%)
Aug 24, 2022 0.1505 0.1675 0.1502 0.1612 1,596,757 +0.01(+7.32%)
Aug 23, 2022 0.1530 0.1550 0.1458 0.1502 1,025,309 +0.00(+0.07%)
Aug 22, 2022 0.1590 0.1590 0.1457 0.1501 666,275 -0.00(-3.10%)
Aug 19, 2022 0.1500 0.1589 0.1500 0.1549 597,150 +0.00(+1.11%)
Aug 18, 2022 0.1590 0.1598 0.1532 0.1532 478,090 -0.00(-1.23%)
Aug 17, 2022 0.1620 0.1639 0.1550 0.1551 712,596 -0.00(-3.06%)
Aug 16, 2022 0.1669 0.1685 0.1580 0.1600 1,281,579 -0.01(-6.38%)
Aug 15, 2022 0.1772 0.1772 0.1650 0.1709 3,309,662 -0.00(-0.75%)
Aug 12, 2022 0.1700 0.1776 0.1640 0.1722 1,483,175 +0.01(+3.42%)
Aug 11, 2022 0.1600 0.1800 0.1575 0.1665 5,214,244 +0.01(+5.71%)
Aug 10, 2022 0.1513 0.1575 0.1513 0.1575 2,906,593 +0.01(+4.17%)
Aug 09, 2022 0.1577 0.1578 0.1483 0.1512 776,696 -0.01(-4.24%)
Aug 08, 2022 0.1500 0.1650 0.1522 0.1579 1,154,142 +0.00(+2.00%)
Aug 05, 2022 0.1600 0.1600 0.1523 0.1548 1,027,289 -0.00(-0.32%)
Aug 04, 2022 0.1550 0.1600 0.1505 0.1553 2,237,485 +0.01(+6.01%)
Aug 03, 2022 0.1400 0.1490 0.1388 0.1465 1,975,846 +0.01(+6.16%)
Aug 02, 2022 0.1400 0.1500 0.1352 0.1380 2,241,786 -0.00(-1.57%)
Aug 01, 2022 0.1500 0.1490 0.1402 0.1402 2,438,863 -0.01(-4.69%)
Jul 29, 2022 0.1560 0.1560 0.1458 0.1471 2,915,303 -0.01(-6.31%)
Jul 28, 2022 0.1650 0.1650 0.1527 0.1570 1,978,736 -0.00(-2.18%)
Jul 27, 2022 0.1400 0.1650 0.1432 0.1605 3,105,495 +0.02(+12.08%)
Jul 26, 2022 0.1560 0.1560 0.1400 0.1432 2,210,116 -0.01(-8.67%)
Jul 25, 2022 0.1647 0.1699 0.1500 0.1568 3,645,369 -0.01(-7.11%)
Jul 22, 2022 0.1800 0.1889 0.1613 0.1688 2,974,844 -0.01(-5.33%)
Jul 21, 2022 0.1846 0.1940 0.1710 0.1783 2,848,645 +0.01(+4.57%)
Jul 20, 2022 0.1700 0.1745 0.1600 0.1705 3,208,784 +0.01(+4.47%)
Jul 19, 2022 0.1568 0.1700 0.1555 0.1632 3,773,417 +0.01(+6.11%)
Jul 18, 2022 0.1588 0.1599 0.1500 0.1538 3,857,176 -0.00(-2.04%)
Jul 15, 2022 0.1400 0.1700 0.1345 0.1570 17,350,220 -0.04(-21.38%)
Jul 14, 2022 0.2100 0.2130 0.1876 0.1997 7,212,388 -0.02(-7.12%)
Jul 13, 2022 0.2080 0.2369 0.2044 0.2150 5,964,105 -0.01(-3.54%)
Jul 12, 2022 0.2390 0.2848 0.2043 0.2229 45,445,944 +0.01(+6.14%)
Jul 11, 2022 0.2360 0.2400 0.2100 0.2100 9,776,940 -0.04(-16.33%)
Jul 08, 2022 0.2500 0.2649 0.2343 0.2510 17,940,464 -0.00(-1.57%)
Jul 07, 2022 0.2500 0.2619 0.2303 0.2550 9,717,371 +0.01(+2.41%)
Jul 06, 2022 0.2100 0.2900 0.2040 0.2490 5,817,985 +0.04(+19.71%)
Jul 05, 2022 0.2200 0.2200 0.2016 0.2080 1,527,616 -0.02(-7.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.