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 )

2.660 +0.020 (+0.75%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 1, 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 (%)
Mar 31, 2023 2.660 2.870 2.590 2.680 29,417 +0.08(+3.08%)
Mar 30, 2023 2.600 2.700 2.490 2.600 26,135 +0.11(+4.42%)
Mar 29, 2023 2.780 2.820 2.490 2.490 67,703 -0.22(-8.12%)
Mar 28, 2023 2.940 3.000 2.680 2.710 53,702 -0.29(-9.67%)
Mar 27, 2023 3.020 3.090 2.900 3.000 25,661 -0.03(-0.99%)
Mar 24, 2023 3.100 3.180 3.010 3.030 8,792 -0.08(-2.57%)
Mar 23, 2023 3.290 3.290 3.000 3.110 26,744 +0.06(+1.97%)
Mar 22, 2023 3.400 3.400 3.040 3.050 46,770 -0.16(-4.98%)
Mar 21, 2023 3.100 3.274 3.090 3.210 52,693 +0.12(+3.88%)
Mar 20, 2023 3.030 3.188 3.000 3.090 36,250 +0.02(+0.65%)
Mar 17, 2023 3.120 3.120 3.000 3.070 26,478 -0.02(-0.65%)
Mar 16, 2023 2.960 3.100 2.824 3.090 44,430 +0.11(+3.69%)
Mar 15, 2023 2.790 2.990 2.790 2.980 39,027 +0.18(+6.43%)
Mar 14, 2023 2.940 2.960 2.760 2.800 36,647 -0.28(-9.09%)
Mar 13, 2023 3.740 3.750 3.031 3.080 143,377 -0.62(-16.76%)
Mar 10, 2023 3.680 3.774 3.600 3.700 71,845 -0.08(-2.12%)
Mar 09, 2023 4.030 4.250 3.675 3.780 734,535 +0.23(+6.48%)
Mar 08, 2023 3.600 3.649 3.510 3.550 21,203 +0.00(+0.00%)
Mar 07, 2023 3.650 3.775 3.550 3.550 33,091 -0.13(-3.53%)
Mar 06, 2023 3.660 3.800 3.600 3.680 23,455 -0.04(-1.08%)
Mar 03, 2023 3.640 3.890 3.560 3.720 29,295 +0.12(+3.33%)
Mar 02, 2023 3.550 3.610 3.500 3.600 23,373 +0.02(+0.56%)
Mar 01, 2023 3.560 3.650 3.520 3.580 30,996 +0.02(+0.56%)
Feb 28, 2023 3.420 3.640 3.420 3.560 33,840 +0.07(+2.01%)
Feb 27, 2023 3.710 3.790 3.470 3.490 31,662 -0.24(-6.43%)
Feb 24, 2023 3.690 3.860 3.624 3.730 25,210 -0.05(-1.32%)
Feb 23, 2023 3.900 3.900 3.690 3.780 37,012 -0.07(-1.82%)
Feb 22, 2023 4.110 4.215 3.720 3.850 69,155 -0.35(-8.33%)
Feb 21, 2023 3.780 4.360 3.760 4.200 129,670 +0.28(+7.14%)
Feb 17, 2023 3.730 4.100 3.650 3.920 128,153 +0.22(+5.95%)
Feb 16, 2023 3.760 3.877 3.690 3.700 38,444 -0.09(-2.37%)
Feb 15, 2023 3.480 3.880 3.410 3.790 80,017 +0.27(+7.67%)
Feb 14, 2023 3.560 3.640 3.390 3.520 78,398 -0.12(-3.43%)
Feb 13, 2023 3.860 4.000 3.550 3.645 100,938 -0.25(-6.30%)
Feb 10, 2023 4.000 4.100 3.880 3.890 84,040 -0.22(-5.35%)
Feb 09, 2023 4.280 4.310 4.010 4.110 145,619 -0.25(-5.73%)
Feb 08, 2023 4.550 4.790 4.210 4.360 189,964 -0.22(-4.80%)
Feb 07, 2023 4.710 4.800 4.421 4.580 95,626 -0.17(-3.58%)
Feb 06, 2023 5.100 5.300 4.655 4.750 308,736 -0.41(-7.95%)
Feb 03, 2023 5.380 5.380 5.030 5.160 272,746 -0.27(-4.97%)
Feb 02, 2023 5.130 6.440 5.080 5.430 1,590,024 +0.26(+5.03%)
Feb 01, 2023 5.470 5.625 5.070 5.170 239,855 -0.25(-4.61%)
Jan 31, 2023 5.530 5.800 5.060 5.420 668,865 -0.44(-7.51%)
Jan 30, 2023 5.430 6.635 5.430 5.860 1,133,256 +0.43(+7.92%)
Jan 27, 2023 5.600 5.820 5.200 5.430 431,610 -0.25(-4.40%)
Jan 26, 2023 5.290 5.930 5.090 5.680 736,117 +0.28(+5.19%)
Jan 25, 2023 7.000 7.490 5.000 5.400 17,853,588 +0.98(+22.17%)
Jan 24, 2023 4.530 4.690 4.350 4.420 180,017 -0.13(-2.86%)
Jan 23, 2023 4.770 5.200 4.460 4.550 331,569 -0.20(-4.21%)
Jan 20, 2023 4.650 4.950 4.450 4.750 485,314 +0.16(+3.49%)
Jan 19, 2023 4.410 4.990 4.360 4.590 389,295 -0.25(-5.17%)
Jan 18, 2023 4.250 5.100 3.950 4.840 1,124,203 +0.50(+11.52%)
Jan 17, 2023 5.043 5.320 3.850 4.340 830,968 -0.21(-4.60%)
Jan 13, 2023 5.110 5.250 4.200 4.549 603,741 -0.62(-11.99%)
Jan 12, 2023 5.600 5.866 4.900 5.169 115,588 -0.61(-10.61%)
Jan 11, 2023 6.440 6.440 5.428 5.782 91,008 -0.70(-10.73%)
Jan 10, 2023 6.090 6.930 6.063 6.477 70,278 +0.11(+1.68%)
Jan 09, 2023 6.790 6.930 5.600 6.370 190,253 -0.98(-13.33%)
Jan 06, 2023 8.050 8.050 6.345 7.350 277,331 -0.70(-8.70%)
Jan 05, 2023 7.840 8.960 7.490 8.050 387,376 +0.35(+4.55%)
Jan 04, 2023 5.670 7.899 5.460 7.700 614,863 +1.50(+24.29%)
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.