Free Trial

First Wave BioPharma (FWBI) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free FWBI Stock Alerts
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

First Wave BioPharma Stock Price Performance

5 Day
Performance
-100.00%
1 Month
Performance
-100.00%
3 Month
Performance
-100.00%
6 Month
Performance
-100.00%
Year-To-Date
Performance
-100.00%
1 Year
Performance
-100.00%
Receive FWBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Wave BioPharma and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

FWBI Stock Chart for Friday, May, 24, 2024

FWBI Chart by TradingView

First Wave BioPharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024N/A$2.96$3.05$2.8356,500 shs$7.34 million
05/17/2024$2.96$2.96$3.05$2.8356,525 shs$7.33 million
05/16/2024$2.83$2.96
+4.59%		$3.05$2.8356,362 shs$6.01 million
05/15/2024$2.98$2.83
-5.03%		$2.99$2.7644,729 shs$5.75 million
05/14/2024$2.99$2.98
-0.33%		$3.07$2.8038,249 shs$6.05 million
05/13/2024$2.85$2.99
+4.91%		$2.99$2.8018,966 shs$6.07 million
05/10/2024$2.82$2.85
+1.06%		$2.85$2.6426,605 shs$5.77 million
05/09/2024$2.78$2.82
+1.44%		$2.87$2.784,827 shs$5.71 million
05/08/2024$2.64$2.78
+5.30%		$2.83$2.6845,294 shs$5.63 million
05/07/2024$2.60$2.64
+1.54%		$2.70$2.6314,867 shs$5.35 million
05/06/2024$2.60$2.60$2.79$2.3395,153 shs$5.28 million
05/03/2024$2.79$2.60
-6.81%		$2.99$2.5945,783 shs$5.28 million
05/02/2024$2.84$2.79
-1.76%		$2.99$2.7047,919 shs$5.65 million
05/01/2024$2.64$2.84
+7.58%		$2.85$2.6515,168 shs$5.77 million
04/30/2024$2.68$2.64
-1.49%		$2.73$2.628,809 shs$5.36 million
04/29/2024$2.74$2.68
-2.19%		$2.96$2.6536,033 shs$5.44 million
04/26/2024$2.73$2.74
+0.37%		$2.77$2.5545,116 shs$5.56 million
04/25/2024$3.02$2.73
-9.60%		$3.01$2.7244,318 shs$5.54 million
04/24/2024$3.12$3.02
-3.21%		$3.24$2.9048,429 shs$6.13 million
04/23/2024$3.02$3.12
+3.31%		$3.40$2.90150,985 shs$6.32 million
04/22/2024$2.60$3.02
+16.15%		$3.10$2.4282,853 shs$6.13 million
04/19/2024$2.84$2.60
-8.45%		$3.02$2.4983,439 shs$5.28 million
04/18/2024$2.90$2.84
-2.07%		$2.88$2.6538,061 shs$5.75 million
04/17/2024$3.02$2.90
-3.97%		$3.05$2.7650,435 shs$5.89 million
04/16/2024$3.27$3.02
-7.65%		$3.30$2.9761,635 shs$6.13 million
04/15/2024$3.32$3.27
-1.51%		$3.55$3.1634,733 shs$6.64 million
04/12/2024$3.42$3.34
-2.34%		$3.55$3.2541,067 shs$6.78 million
04/11/2024$3.42$3.42$3.63$3.3017,477 shs$6.94 million
04/10/2024$3.65$3.42
-6.30%		$3.70$3.3933,316 shs$6.94 million
04/09/2024$3.78$3.65
-3.44%		$3.78$3.5025,313 shs$7.41 million
04/08/2024$3.96$3.78
-4.55%		$4.06$3.7142,506 shs$7.67 million
04/05/2024$4.09$3.96
-3.18%		$4.08$3.8933,235 shs$2.69 million
04/04/2024$3.98$4.09
+2.76%		$4.11$3.9716,140 shs$2.76 million
04/03/2024$4.08$3.98
-2.45%		$4.23$3.9119,099 shs$2.71 million
04/02/2024$4.24$4.08
-3.77%		$4.30$3.8727,273 shs$2.77 million
04/01/2024$4.38$4.24
-3.20%		$4.58$4.0462,984 shs$2.88 million
03/29/2024$4.45$4.38
-1.57%		$4.55$3.8570,539 shs$2.96 million
03/28/2024$3.95$4.45
+12.66%		$4.55$3.8570,468 shs$3.03 million
03/27/2024$3.97$3.95
-0.50%		$4.14$3.8441,907 shs$2.69 million
03/26/2024$4.12$3.97
-3.64%		$4.15$3.9344,388 shs$2.70 million
The Presidential candidate you should REALLY be worried about (Ad)

The Presidential candidate you should REALLY be worried about Most Americans are overlooking the seemingly impossible candidate that should worry you. It's not Biden… Trump… Newsom… or even Michelle. It's someone even worse. New evidence of a secret plan indicates he could soon return, and finish what he started.

Get the full story right here.
03/25/2024$4.42$4.12
-6.79%		$4.45$4.0057,530 shs$2.80 million
03/22/2024$4.48$4.34
-3.13%		$4.47$4.2544,984 shs$2.95 million
03/21/2024$4.63$4.48
-3.24%		$4.65$4.3772,692 shs$3.05 million
03/20/2024$4.85$4.63
-4.54%		$4.98$4.5070,148 shs$3.15 million
03/19/2024$4.87$4.85
-0.41%		$5.07$4.7535,868 shs$3.27 million
03/18/2024$4.74$4.87
+2.74%		$4.95$4.4981,369 shs$3.31 million
03/15/2024$5.37$4.74
-11.73%		$5.28$4.70147,956 shs$3.22 million
03/14/2024$6.53$5.37
-17.76%		$6.31$4.701.11 million shs$3.63 million
03/13/2024$5.68$6.53
+14.96%		$6.95$5.80119,648 shs$4.44 million
03/12/2024$5.87$5.68
-3.24%		$6.09$5.3972,187 shs$3.86 million
03/11/2024$6.82$5.87
-13.93%		$7.12$5.8087,293 shs$3.99 million
03/08/2024$7.16$6.87
-4.05%		$7.20$6.8074,022 shs$4.67 million
03/07/2024$7.45$7.16
-3.89%		$7.86$6.9562,258 shs$4.87 million
03/06/2024$7.81$7.45
-4.61%		$8.19$7.1359,870 shs$5.07 million
03/05/2024$7.03$7.81
+11.10%		$8.25$7.04172,934 shs$5.27 million
03/04/2024$9.24$7.03
-23.92%		$8.45$6.93159,999 shs$4.78 million
03/01/2024$7.89$9.24
+17.11%		$9.35$7.81238,846 shs$6.28 million
02/29/2024$7.60$7.89
+3.82%		$8.43$7.66166,512 shs$5.37 million
02/28/2024$6.85$7.60
+10.95%		$7.68$6.70208,837 shs$5.17 million
02/27/2024$5.81$6.85
+17.90%		$6.91$6.00271,243 shs$4.66 million
02/26/2024$5.86$5.81
-0.85%		$6.00$5.7386,415 shs$3.95 million
02/23/2024$5.10$5.86
+14.90%		$5.98$5.00190,167 shs$3.99 million

Related Companies:
This page (NASDAQ:FWBI) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
Gold Safe Exchange
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
This could mean the end of the U.S dollar…
Colonial Metals
The Presidential candidate you should REALLY be worried about
Stansberry Research
Who are Nvidia’s New Silent Partners?
Weiss Ratings
A personal note from Behind The Markets' CEO Dylan Jovine...
Behind the Markets
Do NOT Buy: Nvidia, Apple, Microsoft, Tesla, Meta, or Any ‘Big Tech’ Stock…
InvestorPlace
This military-backed stock “owns” AI market
Porter & Company