Free Trial

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

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free FWBI Stock Alerts
$2.78
+0.14 (+5.30%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

First Wave BioPharma Stock Price Performance

5 Day
Performance
+6.92%
1 Month
Performance
-23.84%
3 Month
Performance
-48.80%
6 Month
Performance
-50.83%
Year-To-Date
Performance
-33.81%
1 Year
Performance
-95.12%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

FWBI Stock Chart for Thursday, May, 9, 2024

FWBI Chart by TradingView

First Wave BioPharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
AI “wealth window” is closing June 25th (Ad)

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

I put together this personal video [HERE]…
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
02/22/2024$4.96$5.10
+2.82%		$5.25$4.9631,628 shs$3.47 million
02/21/2024$5.17$4.96
-4.06%		$5.20$4.9625,001 shs$3.37 million
02/20/2024$5.23$5.17
-1.15%		$5.50$5.1546,653 shs$3.49 million
02/19/2024$5.23$5.23$5.25$5.0538,900 shs$3.56 million
02/16/2024$5.15$5.23
+1.55%		$5.25$5.0538,779 shs$3.56 million
02/15/2024$5.20$5.15
-0.96%		$5.32$5.0159,127 shs$3.48 million
02/14/2024$4.99$5.20
+4.21%		$5.20$4.9038,782 shs$3.54 million
02/13/2024$5.49$4.99
-9.11%		$5.50$4.9944,738 shs$3.39 million
02/12/2024$5.43$5.49
+1.10%		$5.55$5.1082,343 shs$3.73 million
02/09/2024$5.38$5.43
+0.93%		$5.63$5.2765,326 shs$3.69 million
02/08/2024$5.57$5.38
-3.41%		$5.65$5.1695,671 shs$3.66 million

Related Companies:
This page (NASDAQ:FWBI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
How Biden has already won 2024
Porter & Company