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 )

5.430 +0.260 (+5.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.590 389,321 -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%)
Jan 03, 2023 5.600 7.420 5.181 6.195 322,041 +0.07(+1.07%)
Dec 30, 2022 6.262 7.482 4.355 6.129 838,209 +0.60(+10.84%)
Dec 29, 2022 3.570 6.118 3.380 5.530 488,969 +2.10(+61.22%)
Dec 28, 2022 3.382 3.485 3.132 3.430 29,729 -0.06(-1.61%)
Dec 27, 2022 3.220 4.200 3.059 3.486 86,028 +0.27(+8.26%)
Dec 23, 2022 3.360 3.624 3.012 3.220 45,738 -0.11(-3.34%)
Dec 22, 2022 3.503 3.802 3.232 3.331 57,408 -0.21(-5.97%)
Dec 21, 2022 3.640 4.129 3.500 3.543 43,656 -0.20(-5.22%)
Dec 20, 2022 4.060 4.829 3.577 3.738 68,659 -0.27(-6.64%)
Dec 19, 2022 3.945 4.200 3.647 4.004 35,066 +0.22(+5.93%)
Dec 16, 2022 4.326 4.340 3.584 3.780 34,878 -0.42(-10.01%)
Dec 15, 2022 4.431 4.515 4.068 4.201 24,486 -0.35(-7.63%)
Dec 14, 2022 4.690 4.690 4.361 4.548 16,495 -0.14(-2.94%)
Dec 13, 2022 4.665 4.970 4.410 4.686 27,095 -0.14(-2.97%)
Dec 12, 2022 4.831 5.243 4.417 4.829 41,160 +0.21(+4.50%)
Dec 09, 2022 5.250 5.250 4.351 4.621 29,375 -0.63(-11.96%)
Dec 08, 2022 5.180 5.292 4.922 5.249 13,733 -0.07(-1.37%)
Dec 07, 2022 5.530 5.530 5.180 5.322 10,605 -0.30(-5.31%)
Dec 06, 2022 5.530 5.620 5.091 5.620 18,004 +0.02(+0.36%)
Dec 05, 2022 5.845 5.880 5.250 5.600 31,571 -0.28(-4.80%)
Dec 02, 2022 5.670 5.950 5.638 5.882 31,874 +0.28(+5.01%)
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.