Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Wave Biopharma Inc (NQ: FWBI )

3.119 -0.151 (-4.63%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 7.890 9.350 7.813 9.240 239,957 +1.35(+17.11%)
Feb 29, 2024 7.890 8.430 7.665 7.890 166,565 +0.29(+3.82%)
Feb 28, 2024 6.850 7.680 6.700 7.600 208,837 +0.70(+10.14%)
Feb 27, 2024 6.010 6.910 5.980 6.900 271,169 +0.96(+16.16%)
Feb 26, 2024 5.800 6.000 5.700 5.940 86,439 +0.08(+1.37%)
Feb 23, 2024 5.100 6.000 5.000 5.860 190,433 +0.76(+14.90%)
Feb 22, 2024 5.040 5.250 4.962 5.100 31,628 +0.14(+2.82%)
Feb 21, 2024 5.130 5.200 4.960 4.960 25,001 -0.21(-4.06%)
Feb 20, 2024 5.240 5.500 5.150 5.170 46,687 -0.06(-1.15%)
Feb 16, 2024 5.100 5.250 5.053 5.230 38,973 +0.08(+1.55%)
Feb 15, 2024 5.200 5.319 5.010 5.150 59,077 -0.05(-0.96%)
Feb 14, 2024 5.060 5.200 4.900 5.200 38,782 +0.21(+4.21%)
Feb 13, 2024 5.480 5.500 4.990 4.990 44,738 -0.50(-9.11%)
Feb 12, 2024 5.410 5.552 5.100 5.490 82,643 +0.06(+1.10%)
Feb 09, 2024 5.380 5.630 5.270 5.430 65,641 +0.05(+0.93%)
Feb 08, 2024 5.450 5.650 5.163 5.380 95,645 -0.19(-3.41%)
Feb 07, 2024 5.050 5.650 5.050 5.570 106,639 +0.48(+9.43%)
Feb 06, 2024 5.050 5.140 4.910 5.090 24,790 -0.06(-1.17%)
Feb 05, 2024 5.050 5.160 4.884 5.150 57,900 +0.01(+0.19%)
Feb 02, 2024 5.200 5.220 4.901 5.140 95,952 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.