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 )

0.7000 -0.0500 (-6.67%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

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 -0.65(-16.35%)
Aug 25, 2022 4.668 4.905 3.609 3.957 383,415 -0.88(-18.18%)
Aug 24, 2022 4.515 5.025 4.506 4.836 53,225 +0.33(+7.32%)
Aug 23, 2022 4.590 4.650 4.374 4.506 34,176 +0.00(+0.07%)
Aug 22, 2022 4.770 4.770 4.371 4.503 22,209 -0.14(-3.10%)
Aug 19, 2022 4.500 4.767 4.500 4.647 19,905 +0.05(+1.11%)
Aug 18, 2022 4.770 4.794 4.596 4.596 15,936 -0.06(-1.23%)
Aug 17, 2022 4.860 4.917 4.650 4.653 23,753 -0.15(-3.06%)
Aug 16, 2022 5.007 5.055 4.740 4.800 42,719 -0.33(-6.38%)
Aug 15, 2022 5.316 5.316 4.950 5.127 110,322 -0.04(-0.75%)
Aug 12, 2022 5.100 5.328 4.920 5.166 49,439 +0.17(+3.42%)
Aug 11, 2022 4.800 5.400 4.725 4.995 173,808 +0.27(+5.71%)
Aug 10, 2022 4.539 4.725 4.539 4.725 96,886 +0.19(+4.17%)
Aug 09, 2022 4.731 4.734 4.449 4.536 25,889 -0.20(-4.24%)
Aug 08, 2022 4.500 4.950 4.566 4.737 38,471 +0.09(+2.00%)
Aug 05, 2022 4.800 4.800 4.569 4.644 34,242 -0.01(-0.32%)
Aug 04, 2022 4.650 4.800 4.515 4.659 74,582 +0.26(+6.01%)
Aug 03, 2022 4.200 4.470 4.164 4.395 65,861 +0.25(+6.16%)
Aug 02, 2022 4.200 4.500 4.056 4.140 74,726 -0.07(-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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.