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

- Apartments

Recent Quotes

My Watchlist

Indicators

First Wave Biopharma Inc (NQ: FWBI )

2.740 +0.010 (+0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	0.3050	0.3100	0.2900	0.3100	185,086	+0.01(+3.33%)
Aug 30, 2023	0.3300	0.3280	0.2733	0.3000	539,581	-0.01(-3.04%)
Aug 29, 2023	0.3350	0.3998	0.3000	0.3094	977,893	-0.02(-5.67%)
Aug 28, 2023	0.3250	0.3347	0.3127	0.3280	169,501	+0.00(+0.92%)
Aug 25, 2023	0.3400	0.3500	0.3200	0.3250	131,601	-0.01(-1.81%)
Aug 24, 2023	0.3600	0.3679	0.3300	0.3310	126,972	-0.01(-3.58%)
Aug 23, 2023	0.3559	0.3600	0.3399	0.3433	112,385	-0.01(-1.91%)
Aug 22, 2023	0.3800	0.3800	0.3420	0.3500	153,219	-0.01(-1.41%)
Aug 21, 2023	0.3800	0.4086	0.3513	0.3550	139,804	-0.01(-2.85%)
Aug 18, 2023	0.4000	0.4000	0.3600	0.3654	162,363	-0.03(-8.65%)
Aug 17, 2023	0.4100	0.4110	0.3900	0.4000	160,342	-0.00(-0.10%)
Aug 16, 2023	0.4118	0.4350	0.4004	0.4004	166,492	-0.02(-5.41%)
Aug 15, 2023	0.4224	0.4399	0.4050	0.4233	124,262	+0.00(+0.21%)
Aug 14, 2023	0.4300	0.4499	0.4223	0.4224	137,229	-0.00(-1.05%)
Aug 11, 2023	0.4300	0.4390	0.4050	0.4269	127,740	+0.03(+6.72%)
Aug 10, 2023	0.4725	0.4726	0.4000	0.4000	177,912	-0.07(-14.71%)
Aug 09, 2023	0.4700	0.4792	0.4448	0.4690	166,564	+0.01(+1.47%)
Aug 08, 2023	0.4900	0.5000	0.4500	0.4622	181,233	-0.02(-3.53%)
Aug 07, 2023	0.5300	0.5300	0.4650	0.4791	190,499	-0.04(-7.69%)
Aug 04, 2023	0.5300	0.5300	0.5000	0.5190	80,236	-0.00(-0.08%)
Aug 03, 2023	0.5100	0.5224	0.5030	0.5194	92,312	-0.00(-0.12%)
Aug 02, 2023	0.5300	0.5388	0.4800	0.5200	239,227	+0.00(+0.19%)
Aug 01, 2023	0.5320	0.5500	0.5000	0.5190	371,669	-0.03(-5.17%)
Jul 31, 2023	0.5740	0.5740	0.5233	0.5473	136,099	-0.00(-0.49%)
Jul 28, 2023	0.5610	0.5767	0.5200	0.5500	137,036	-0.01(-1.79%)
Jul 27, 2023	0.5600	0.5700	0.5299	0.5600	149,761	-0.01(-1.75%)
Jul 26, 2023	0.5836	0.6000	0.5497	0.5700	186,107	-0.00(-0.70%)
Jul 25, 2023	0.6200	0.6200	0.5740	0.5740	242,802	-0.04(-6.06%)
Jul 24, 2023	0.6400	0.6600	0.5900	0.6110	189,537	-0.03(-4.08%)
Jul 21, 2023	0.6730	0.6999	0.6116	0.6370	358,857	-0.03(-5.07%)
Jul 20, 2023	0.6972	0.7165	0.6500	0.6710	309,349	-0.03(-4.01%)
Jul 19, 2023	0.5801	0.7200	0.5801	0.6990	1,407,082	+0.01(+1.29%)
Jul 18, 2023	0.6951	0.7600	0.6713	0.6901	842,068	-0.12(-14.81%)
Jul 17, 2023	0.9300	0.9302	0.8100	0.8101	723,944	-0.14(-14.73%)
Jul 14, 2023	0.9200	0.9600	0.9100	0.9500	477,978	+0.04(+4.97%)
Jul 13, 2023	0.7900	1.180	0.7900	0.9050	3,074,949	-0.44(-32.46%)
Jul 12, 2023	1.480	1.520	1.300	1.340	1,209,457	-0.14(-9.46%)
Jul 11, 2023	1.430	1.490	1.420	1.480	162,994	+0.01(+0.68%)
Jul 10, 2023	1.420	1.470	1.350	1.470	443,560	+0.06(+4.26%)
Jul 07, 2023	1.460	1.460	1.370	1.410	286,338	-0.03(-2.08%)
Jul 06, 2023	1.500	1.500	1.420	1.440	139,807	-0.08(-5.26%)
Jul 05, 2023	1.510	1.540	1.460	1.520	113,229	+0.00(+0.00%)
Jul 03, 2023	1.600	1.650	1.450	1.520	318,700	-0.08(-5.00%)
Jun 30, 2023	1.630	1.630	1.570	1.600	118,970	+0.00(+0.00%)
Jun 29, 2023	1.540	1.640	1.480	1.600	350,867	+0.05(+3.23%)
Jun 28, 2023	1.610	1.610	1.490	1.550	169,096	-0.03(-1.90%)
Jun 27, 2023	1.660	1.690	1.580	1.580	186,281	-0.11(-6.51%)
Jun 26, 2023	1.660	1.730	1.600	1.690	190,920	+0.05(+3.05%)
Jun 23, 2023	1.680	1.750	1.600	1.640	228,881	+0.00(+0.00%)
Jun 22, 2023	1.690	1.740	1.630	1.640	214,808	-0.10(-5.75%)
Jun 21, 2023	1.750	1.750	1.615	1.740	318,895	-0.05(-2.79%)
Jun 20, 2023	1.780	1.870	1.719	1.790	404,611	+0.03(+1.70%)
Jun 16, 2023	1.770	1.840	1.650	1.760	578,346	-0.14(-7.37%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First Wave Biopharma Inc (NQ: FWBI )

Historical Prices