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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Wave Biopharma Inc (NQ: FWBI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.270 1.290 1.030 1.100 12,978,941 -0.03(-2.65%)
Oct 28, 2022 1.160 1.170 1.070 1.130 770,261 -0.01(-0.88%)
Oct 27, 2022 1.240 1.300 1.110 1.140 1,231,744 -0.04(-3.39%)
Oct 26, 2022 1.280 1.380 1.120 1.180 2,417,534 +0.05(+4.42%)
Oct 25, 2022 1.280 1.610 1.060 1.130 2,624,380 -0.11(-8.87%)
Oct 24, 2022 1.250 1.340 1.179 1.240 169,651 +0.04(+3.33%)
Oct 21, 2022 1.200 1.260 1.180 1.200 96,206 +0.00(+0.00%)
Oct 20, 2022 1.190 1.280 1.160 1.200 282,708 +0.01(+0.84%)
Oct 19, 2022 1.350 1.379 1.100 1.190 224,588 -0.19(-13.77%)
Oct 18, 2022 1.170 1.410 1.160 1.380 289,266 +0.22(+18.97%)
Oct 17, 2022 1.160 1.221 1.120 1.160 138,450 +0.04(+3.57%)
Oct 14, 2022 1.400 1.490 1.100 1.120 378,756 -0.29(-20.57%)
Oct 13, 2022 1.470 1.530 1.370 1.410 119,800 -0.10(-6.62%)
Oct 12, 2022 1.500 1.550 1.350 1.510 124,399 +0.01(+0.67%)
Oct 11, 2022 1.560 1.570 1.450 1.500 72,898 -0.04(-2.60%)
Oct 10, 2022 1.540 1.650 1.410 1.540 231,797 +0.02(+1.32%)
Oct 07, 2022 1.700 2.050 1.510 1.520 1,422,520 -0.10(-6.17%)
Oct 06, 2022 1.960 1.990 1.580 1.620 519,477 -0.22(-11.96%)
Oct 05, 2022 1.680 2.340 1.680 1.840 1,431,635 +0.19(+11.52%)
Oct 04, 2022 1.670 1.740 1.595 1.650 239,657 +0.02(+1.23%)
Oct 03, 2022 1.410 1.720 1.410 1.630 336,446 +0.15(+10.14%)
Sep 30, 2022 1.620 1.650 1.470 1.480 414,374 +0.03(+2.07%)
Sep 29, 2022 1.450 1.540 1.390 1.450 382,744 -0.06(-3.97%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.