Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

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

First Wave Biopharma Inc (NQ: FWBI )

2.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2024 2.960 0 +0.13(+4.59%)
May 15, 2024 2.920 3.040 2.740 2.830 44,733 -0.14(-4.71%)
May 14, 2024 3.010 3.074 2.770 2.970 38,253 -0.02(-0.67%)
May 13, 2024 2.850 2.990 2.800 2.990 19,314 +0.14(+4.91%)
May 10, 2024 2.690 2.850 2.640 2.850 26,775 +0.03(+1.06%)
May 09, 2024 2.810 2.870 2.780 2.820 5,190 +0.04(+1.44%)
May 08, 2024 2.680 2.830 2.675 2.780 45,351 +0.14(+5.30%)
May 07, 2024 2.700 2.770 2.610 2.640 14,867 +0.04(+1.54%)
May 06, 2024 2.790 2.790 2.333 2.600 95,235 +0.00(+0.00%)
May 03, 2024 2.850 2.987 2.590 2.600 45,938 -0.19(-6.81%)
May 02, 2024 2.920 2.990 2.700 2.790 48,260 -0.05(-1.76%)
May 01, 2024 2.650 2.860 2.650 2.840 15,170 +0.20(+7.58%)
Apr 30, 2024 2.730 2.730 2.620 2.640 8,809 -0.04(-1.49%)
Apr 29, 2024 2.820 2.960 2.650 2.680 36,423 -0.06(-2.19%)
Apr 26, 2024 2.670 2.810 2.550 2.740 45,316 +0.01(+0.37%)
Apr 25, 2024 3.010 3.010 2.720 2.730 45,267 -0.29(-9.60%)
Apr 24, 2024 3.140 3.237 2.900 3.020 48,444 -0.10(-3.21%)
Apr 23, 2024 2.920 3.400 2.900 3.120 150,986 +0.21(+7.22%)
Apr 22, 2024 2.670 3.100 2.420 2.910 83,114 +0.31(+11.92%)
Apr 19, 2024 3.020 3.020 2.490 2.600 83,674 -0.24(-8.45%)
Apr 18, 2024 2.870 2.880 2.650 2.840 38,061 -0.06(-2.07%)
Apr 17, 2024 2.930 3.053 2.760 2.900 50,448 -0.12(-3.97%)
Apr 16, 2024 3.180 3.297 2.970 3.020 62,650 -0.25(-7.65%)
Apr 15, 2024 3.460 3.550 3.150 3.270 34,733 -0.05(-1.51%)
Apr 12, 2024 3.540 3.550 3.250 3.320 41,067 -0.10(-2.92%)
Apr 11, 2024 3.630 3.630 3.300 3.420 17,527 -0.00(-0.00%)
Apr 10, 2024 3.700 3.700 3.390 3.420 33,333 -0.23(-6.30%)
Apr 09, 2024 3.730 3.775 3.500 3.650 25,328 -0.13(-3.44%)
Apr 08, 2024 3.980 4.057 3.710 3.780 42,555 -0.18(-4.55%)
Apr 05, 2024 4.020 4.080 3.890 3.960 33,235 -0.13(-3.18%)
Apr 04, 2024 4.110 4.110 3.970 4.090 16,155 +0.11(+2.76%)
Apr 03, 2024 3.990 4.230 3.910 3.980 19,108 -0.10(-2.45%)
Apr 02, 2024 4.150 4.300 3.871 4.080 27,280 -0.16(-3.77%)
Apr 01, 2024 4.580 4.580 4.040 4.240 63,109 -0.14(-3.20%)
Mar 28, 2024 3.990 4.550 3.850 4.380 70,539 +0.43(+10.89%)
Mar 27, 2024 4.040 4.140 3.835 3.950 42,099 -0.02(-0.50%)
Mar 26, 2024 4.100 4.150 3.900 3.970 44,597 -0.15(-3.64%)
Mar 25, 2024 4.450 4.450 4.000 4.120 57,530 -0.30(-6.79%)
Mar 22, 2024 4.470 4.540 4.250 4.420 45,005 -0.06(-1.34%)
Mar 21, 2024 4.650 4.650 4.370 4.480 73,404 -0.15(-3.24%)
Mar 20, 2024 4.980 4.980 4.500 4.630 70,169 -0.22(-4.54%)
Mar 19, 2024 4.870 5.070 4.750 4.850 35,868 -0.02(-0.41%)
Mar 18, 2024 4.750 4.950 4.470 4.870 81,791 +0.13(+2.74%)
Mar 15, 2024 5.000 5.280 4.700 4.740 150,030 -0.63(-11.73%)
Mar 14, 2024 6.300 6.310 4.700 5.370 1,117,401 -1.16(-17.76%)
Mar 13, 2024 5.800 6.950 5.800 6.530 123,326 +0.85(+14.96%)
Mar 12, 2024 5.960 6.090 5.390 5.680 72,187 -0.19(-3.24%)
Mar 11, 2024 7.040 7.120 5.800 5.870 87,729 -0.95(-13.93%)
Mar 08, 2024 7.160 7.200 6.800 6.820 75,287 -0.34(-4.75%)
Mar 07, 2024 7.430 7.860 6.950 7.160 62,284 -0.29(-3.89%)
Mar 06, 2024 8.190 8.190 7.130 7.450 60,483 -0.36(-4.61%)
Mar 05, 2024 7.040 8.250 7.040 7.810 173,259 +0.78(+11.10%)
Mar 04, 2024 7.950 8.451 6.930 7.030 159,999 -2.21(-23.92%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.