First Wave BioPharma Inc Recent Share Price (USX:FWBI)

USX:FWBI - Entero Therapeutics Inc First Wave BioPharma Inc
Sector: Health Care, Industry: Biotechnology

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Dec 2022	USD	0.75	0.75	0.622	0.66	92.4	-0.09 (-12%)	204,800
8 Dec 2022	USD	0.738	0.756	0.703	0.75	105	-0.01 (-1.32%)	96,100
7 Dec 2022	USD	0.79	0.79	0.74	0.76	106.4	-0.043 (-5.35%)	74,200
6 Dec 2022	USD	0.79	0.803	0.727	0.803	112.42	+0.003 (+0.37%)	127,000
5 Dec 2022	USD	0.835	0.84	0.75	0.8	112	-0.04 (-4.76%)	221,400
2 Dec 2022	USD	0.81	0.85	0.806	0.84	117.6	+5.712 (+5.10%)	223,100
2 Dec 2022	Forward split: 1.001 for 1.
1 Dec 2022	USD	0.86	0.86	0.784	0.8	111.8881	-0.03 (-3.61%)	153,100
30 Nov 2022	USD	0.82	0.83	0.762	0.83	116.0839	+0.044 (+5.60%)	257,800
29 Nov 2022	USD	0.82	0.825	0.753	0.786	109.9301	-0.009 (-1.13%)	252,200
28 Nov 2022	USD	0.65	0.795	0.65	0.795	111.1888	+0.115 (+16.91%)	469,900
25 Nov 2022	USD	0.65	0.682	0.65	0.68	95.1049	+0.02 (+3.03%)	60,100
23 Nov 2022	USD	0.67	0.682	0.64	0.66	92.3077	-0.015 (-2.22%)	216,800
22 Nov 2022	USD	0.73	0.772	0.63	0.675	94.4056	-0.004 (-0.59%)	671,400
21 Nov 2022	USD	0.72	0.72	0.644	0.679	94.965	-0.09 (-11.70%)	574,300
18 Nov 2022	USD	0.89	0.89	0.75	0.769	107.5524	-0.104 (-11.91%)	652,500
17 Nov 2022	USD	0.87	0.885	0.86	0.873	122.0979	-0.002 (-0.23%)	143,600
16 Nov 2022	USD	0.89	0.899	0.861	0.875	122.3776	-0.015 (-1.69%)	212,700
15 Nov 2022	USD	0.89	0.92	0.871	0.89	124.4755	0.0 (0.0%)	443,800
14 Nov 2022	USD	0.87	0.91	0.85	0.89	124.4755	+0.006 (+0.68%)	497,500
11 Nov 2022	USD	0.871	0.92	0.85	0.884	123.6364	+0.014 (+1.61%)	342,600
10 Nov 2022	USD	0.88	0.907	0.85	0.87	121.6783	-0.01 (-1.14%)	387,700
9 Nov 2022	USD	0.92	0.921	0.855	0.88	123.0769	-0.06 (-6.38%)	850,000
8 Nov 2022	USD	1.01	1.01	0.922	0.94	131.4685	-0.07 (-6.93%)	537,400
7 Nov 2022	USD	1.01	1.06	0.95	1.01	141.2587	+0.03 (+3.06%)	1,126,600
4 Nov 2022	USD	0.95	1.05	0.93	0.98	137.0629	+0.045 (+4.81%)	1,339,000
3 Nov 2022	USD	0.93	0.968	0.9	0.935	130.7692	-0.01 (-1.06%)	333,600
2 Nov 2022	USD	0.94	0.98	0.87	0.945	132.1678	-0.01 (-1.05%)	899,500
1 Nov 2022	USD	1.06	1.07	0.93	0.955	133.5664	-0.145 (-13.18%)	2,564,400
31 Oct 2022	USD	1.27	1.29	1.03	1.1	153.8462	-0.03 (-2.65%)	12,988,600
28 Oct 2022	USD	1.16	1.17	1.07	1.13	158.042	-0.01 (-0.88%)	770,300

Unicorn Response |