First Wave BioPharma Inc (FWBI)
3.96
-0.01
(-0.25%)
USD |
NASDAQ |
Mar 27, 16:00
3.91
-0.05
(-1.26%)
After-Hours: 20:00
First Wave BioPharma Price: 3.96 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 4.04 | 4.140 | 3.835 | 3.96 | 41730.00 |
Mar 26, 2024 | 4.10 | 4.15 | 3.90 | 3.97 | 44597.00 |
Mar 25, 2024 | 4.45 | 4.45 | 4.00 | 4.12 | 57530.00 |
Mar 22, 2024 | 4.467 | 4.54 | 4.25 | 4.42 | 45005.00 |
Mar 21, 2024 | 4.65 | 4.65 | 4.37 | 4.48 | 73409.00 |
Mar 20, 2024 | 4.98 | 4.98 | 4.50 | 4.63 | 70269.00 |
Mar 19, 2024 | 4.87 | 5.07 | 4.75 | 4.85 | 35868.00 |
Mar 18, 2024 | 4.75 | 4.95 | 4.47 | 4.87 | 81844.00 |
Mar 15, 2024 | 5.00 | 5.28 | 4.70 | 4.74 | 150030.0 |
Mar 14, 2024 | 6.30 | 6.31 | 4.70 | 5.37 | 1.118M |
Mar 13, 2024 | 5.80 | 6.95 | 5.80 | 6.53 | 123485.0 |
Mar 12, 2024 | 5.96 | 6.09 | 5.39 | 5.68 | 72787.00 |
Mar 11, 2024 | 7.04 | 7.12 | 5.80 | 5.87 | 87912.00 |
Mar 08, 2024 | 7.16 | 7.20 | 6.80 | 6.82 | 75287.00 |
Mar 07, 2024 | 7.43 | 7.86 | 6.95 | 7.16 | 62362.00 |
Mar 06, 2024 | 8.19 | 8.19 | 7.13 | 7.45 | 60508.00 |
Mar 05, 2024 | 7.04 | 8.25 | 7.04 | 7.81 | 174215.0 |
Mar 04, 2024 | 7.95 | 8.451 | 6.93 | 7.03 | 160424.0 |
Mar 01, 2024 | 7.89 | 9.35 | 7.813 | 9.24 | 239957.0 |
Feb 29, 2024 | 7.89 | 8.43 | 7.665 | 7.89 | 167316.0 |
Feb 28, 2024 | 6.85 | 7.680 | 6.70 | 7.60 | 209428.0 |
Feb 27, 2024 | 6.01 | 6.91 | 5.98 | 6.90 | 271650.0 |
Feb 26, 2024 | 5.80 | 6.00 | 5.70 | 5.94 | 86524.00 |
Feb 23, 2024 | 5.10 | 6.00 | 5.00 | 5.86 | 190433.0 |
Feb 22, 2024 | 5.04 | 5.25 | 4.962 | 5.10 | 31689.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.44
Minimum
Dec 18 2023
121560.6
Maximum
May 08 2019
22523.99
Average
14280.00
Median
Sep 27 2021
Price Benchmarks
Cytokinetics Inc | 71.41 |
Cingulate Inc | 1.085 |
Esperion Therapeutics Inc | 2.615 |
Bone Biologics Corp | 2.04 |
ABVC BioPharma Inc | 1.20 |
Price Related Metrics
Price to Book Value | 2.385 |
Earnings Yield | -9.64K% |
Market Cap | 7.820M |