NasdaqCM - Nasdaq Real Time Price • USD
First Wave BioPharma, Inc. (FWBI)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.1400 | 3.2370 | 2.9000 | 3.0200 | 3.0200 | 48,400 |
| Apr 23, 2024 | 2.9200 | 3.4000 | 2.9000 | 3.1200 | 3.1200 | 151,000 |
| Apr 22, 2024 | 2.6700 | 3.1000 | 2.4200 | 2.9100 | 2.9100 | 83,300 |
| Apr 19, 2024 | 3.0200 | 3.0200 | 2.4900 | 2.6000 | 2.6000 | 83,500 |
| Apr 18, 2024 | 2.8700 | 2.8800 | 2.6500 | 2.8400 | 2.8400 | 38,100 |
| Apr 17, 2024 | 2.9300 | 3.0530 | 2.7600 | 2.9000 | 2.9000 | 50,400 |
| Apr 16, 2024 | 3.1800 | 3.2980 | 2.9700 | 3.0200 | 3.0200 | 63,000 |
| Apr 15, 2024 | 3.4600 | 3.5500 | 3.1500 | 3.2700 | 3.2700 | 34,700 |
| Apr 12, 2024 | 3.5400 | 3.5500 | 3.2500 | 3.3200 | 3.3200 | 41,100 |
| Apr 11, 2024 | 3.6300 | 3.6300 | 3.3000 | 3.4200 | 3.4200 | 17,500 |
| Apr 10, 2024 | 3.7000 | 3.7000 | 3.3900 | 3.4200 | 3.4200 | 33,300 |
| Apr 9, 2024 | 3.7300 | 3.7750 | 3.5000 | 3.6500 | 3.6500 | 25,300 |
| Apr 8, 2024 | 3.9800 | 4.0570 | 3.7100 | 3.7800 | 3.7800 | 42,500 |
| Apr 5, 2024 | 4.0200 | 4.0800 | 3.8900 | 3.9600 | 3.9600 | 33,200 |
| Apr 4, 2024 | 4.1100 | 4.1100 | 3.9700 | 4.0900 | 4.0900 | 16,200 |
| Apr 3, 2024 | 3.9900 | 4.2300 | 3.9100 | 3.9800 | 3.9800 | 19,100 |
| Apr 2, 2024 | 4.1500 | 4.3000 | 3.8710 | 4.0800 | 4.0800 | 27,300 |
| Apr 1, 2024 | 4.5800 | 4.5800 | 4.0400 | 4.2400 | 4.2400 | 63,100 |
| Mar 28, 2024 | 3.9900 | 4.5500 | 3.8500 | 4.3800 | 4.3800 | 70,500 |
| Mar 27, 2024 | 4.0400 | 4.1400 | 3.8350 | 3.9500 | 3.9500 | 42,300 |
| Mar 26, 2024 | 4.1000 | 4.1500 | 3.9000 | 3.9700 | 3.9700 | 44,600 |
| Mar 25, 2024 | 4.4500 | 4.4500 | 4.0000 | 4.1200 | 4.1200 | 57,500 |
| Mar 22, 2024 | 4.4670 | 4.5400 | 4.2500 | 4.4200 | 4.4200 | 45,000 |
| Mar 21, 2024 | 4.6500 | 4.6500 | 4.3700 | 4.4800 | 4.4800 | 73,400 |
| Mar 20, 2024 | 4.9800 | 4.9800 | 4.5000 | 4.6300 | 4.6300 | 70,100 |
| Mar 19, 2024 | 4.8700 | 5.0700 | 4.7500 | 4.8500 | 4.8500 | 35,900 |
| Mar 18, 2024 | 4.7500 | 4.9500 | 4.4700 | 4.8700 | 4.8700 | 81,800 |
| Mar 15, 2024 | 5.0000 | 5.2800 | 4.7000 | 4.7400 | 4.7400 | 148,700 |
| Mar 14, 2024 | 6.3000 | 6.3100 | 4.7000 | 5.3700 | 5.3700 | 1,118,200 |
| Mar 13, 2024 | 5.8000 | 6.9500 | 5.8000 | 6.5300 | 6.5300 | 123,500 |
| Mar 12, 2024 | 5.9600 | 6.0900 | 5.3900 | 5.6800 | 5.6800 | 72,800 |
| Mar 11, 2024 | 7.0400 | 7.1200 | 5.8000 | 5.8700 | 5.8700 | 87,900 |
| Mar 8, 2024 | 7.1600 | 7.2000 | 6.8000 | 6.8200 | 6.8200 | 74,000 |
| Mar 7, 2024 | 7.4300 | 7.8600 | 6.9500 | 7.1600 | 7.1600 | 62,300 |
| Mar 6, 2024 | 8.1900 | 8.1900 | 7.1300 | 7.4500 | 7.4500 | 60,500 |
| Mar 5, 2024 | 7.0400 | 8.2500 | 7.0400 | 7.8100 | 7.8100 | 174,200 |
| Mar 4, 2024 | 7.9500 | 8.4510 | 6.9300 | 7.0300 | 7.0300 | 160,400 |
| Mar 1, 2024 | 7.8900 | 9.3500 | 7.8130 | 9.2400 | 9.2400 | 238,800 |
| Feb 29, 2024 | 7.8900 | 8.4300 | 7.6650 | 7.8900 | 7.8900 | 167,300 |
| Feb 28, 2024 | 6.8500 | 7.6800 | 6.7000 | 7.6000 | 7.6000 | 209,400 |
| Feb 27, 2024 | 6.0100 | 6.9100 | 5.9800 | 6.9000 | 6.9000 | 271,700 |
| Feb 26, 2024 | 5.8000 | 6.0000 | 5.7000 | 5.9400 | 5.9400 | 86,500 |
| Feb 23, 2024 | 5.1000 | 6.0000 | 5.0000 | 5.8600 | 5.8600 | 190,400 |
| Feb 22, 2024 | 5.0400 | 5.2500 | 4.9620 | 5.1000 | 5.1000 | 31,600 |
| Feb 21, 2024 | 5.1280 | 5.2000 | 4.9600 | 4.9600 | 4.9600 | 24,800 |
| Feb 20, 2024 | 5.2400 | 5.5000 | 5.1500 | 5.1700 | 5.1700 | 46,700 |
| Feb 16, 2024 | 5.1000 | 5.2500 | 5.0530 | 5.2300 | 5.2300 | 38,900 |
| Feb 15, 2024 | 5.2000 | 5.3190 | 5.0100 | 5.1500 | 5.1500 | 59,100 |
| Feb 14, 2024 | 5.0600 | 5.2000 | 4.9000 | 5.2000 | 5.2000 | 38,800 |
| Feb 13, 2024 | 5.4800 | 5.5000 | 4.9900 | 4.9900 | 4.9900 | 44,700 |
| Feb 12, 2024 | 5.4100 | 5.5520 | 5.1000 | 5.4900 | 5.4900 | 82,600 |
| Feb 9, 2024 | 5.3800 | 5.6300 | 5.2700 | 5.4300 | 5.4300 | 65,400 |
| Feb 8, 2024 | 5.4500 | 5.6500 | 5.1640 | 5.3800 | 5.3800 | 95,600 |
| Feb 7, 2024 | 5.0500 | 5.6500 | 5.0500 | 5.5700 | 5.5700 | 108,100 |
| Feb 6, 2024 | 5.0500 | 5.1400 | 4.9100 | 5.0900 | 5.0900 | 24,800 |
| Feb 5, 2024 | 5.0500 | 5.1600 | 4.8840 | 5.1500 | 5.1500 | 57,900 |
| Feb 2, 2024 | 5.2000 | 5.2200 | 4.9010 | 5.1400 | 5.1400 | 95,900 |
| Feb 1, 2024 | 5.2500 | 5.5900 | 4.9500 | 5.1400 | 5.1400 | 159,500 |
| Jan 31, 2024 | 4.7100 | 5.7980 | 4.6580 | 5.3000 | 5.3000 | 339,800 |
| Jan 30, 2024 | 4.7400 | 5.0000 | 4.5000 | 4.8100 | 4.8100 | 81,800 |
| Jan 29, 2024 | 4.8000 | 5.4970 | 4.7000 | 4.8700 | 4.8700 | 285,200 |
| Jan 26, 2024 | 4.0600 | 5.3000 | 4.0600 | 4.9500 | 4.9500 | 579,400 |
| Jan 25, 2024 | 3.6000 | 4.0900 | 3.4200 | 4.0900 | 4.0900 | 244,800 |
| Jan 24, 2024 | 3.8300 | 3.9000 | 3.5050 | 3.6000 | 3.6000 | 184,300 |
| Jan 23, 2024 | 3.4500 | 3.6700 | 3.4500 | 3.6000 | 3.6000 | 171,700 |
| Jan 22, 2024 | 3.4500 | 3.6740 | 3.3600 | 3.4700 | 3.4700 | 66,100 |
| Jan 19, 2024 | 3.7000 | 3.9700 | 3.4000 | 3.4600 | 3.4600 | 251,700 |
| Jan 18, 2024 | 3.7700 | 3.9300 | 3.6400 | 3.7600 | 3.7600 | 88,000 |
| Jan 17, 2024 | 3.8000 | 3.9580 | 3.6800 | 3.8400 | 3.8400 | 82,700 |
| Jan 16, 2024 | 4.0000 | 4.0600 | 3.8160 | 3.8600 | 3.8600 | 82,100 |
| Jan 12, 2024 | 4.2000 | 4.2900 | 4.0110 | 4.0500 | 4.0500 | 75,200 |
| Jan 11, 2024 | 4.4700 | 4.5490 | 4.1800 | 4.2900 | 4.2900 | 119,300 |
| Jan 10, 2024 | 4.7500 | 4.9500 | 4.4100 | 4.4500 | 4.4500 | 194,100 |
| Jan 9, 2024 | 5.0700 | 5.2300 | 4.8000 | 4.8900 | 4.8900 | 235,000 |
| Jan 8, 2024 | 5.2000 | 5.6700 | 5.1000 | 5.2900 | 5.2900 | 227,600 |
| Jan 5, 2024 | 5.0800 | 5.9900 | 5.0800 | 5.5700 | 5.5700 | 825,600 |
| Jan 4, 2024 | 4.9000 | 5.7300 | 4.8500 | 5.4400 | 5.4400 | 770,300 |
| Jan 3, 2024 | 5.1300 | 6.1500 | 4.7700 | 5.4600 | 5.4600 | 7,831,500 |
| Jan 2, 2024 | 4.1500 | 4.1500 | 3.8200 | 3.8200 | 3.8200 | 1,276,300 |
| Dec 29, 2023 | 4.6200 | 4.7000 | 4.2000 | 4.2000 | 4.2000 | 370,100 |
| Dec 28, 2023 | 5.2000 | 6.3500 | 4.3700 | 4.6900 | 4.6900 | 2,472,400 |
| Dec 27, 2023 | 12.9800 | 14.5100 | 5.3700 | 5.5300 | 5.5300 | 26,552,600 |
| Dec 26, 2023 | 3.8800 | 3.8800 | 3.6900 | 3.6900 | 3.6900 | 23,000 |
| Dec 22, 2023 | 3.6300 | 4.0000 | 3.6300 | 3.9250 | 3.9250 | 78,500 |
| Dec 21, 2023 | 3.7900 | 3.7900 | 3.5080 | 3.6200 | 3.6200 | 29,800 |
| Dec 20, 2023 | 3.4000 | 3.9400 | 3.1000 | 3.6500 | 3.6500 | 128,500 |
| Dec 19, 2023 | 3.5200 | 3.8000 | 2.7500 | 3.5500 | 3.5500 | 241,000 |
| Dec 18, 2023 | 1:20 Stock Splits | |||||
| Dec 18, 2023 | 4.5000 | 4.6500 | 3.4200 | 3.4400 | 3.4400 | 185,700 |
| Dec 15, 2023 | 5.3400 | 5.5000 | 4.4200 | 4.4200 | 4.4200 | 33,270 |
| Dec 14, 2023 | 5.9000 | 5.9000 | 5.0200 | 5.1000 | 5.1000 | 37,365 |
| Dec 13, 2023 | 6.3000 | 6.3000 | 5.7000 | 6.1200 | 6.1200 | 13,920 |
| Dec 12, 2023 | 6.1000 | 6.2000 | 5.9200 | 6.2000 | 6.2000 | 8,680 |
| Dec 11, 2023 | 6.5600 | 6.6000 | 6.0000 | 6.0000 | 6.0000 | 13,660 |
| Dec 8, 2023 | 6.2400 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 9,385 |
| Dec 7, 2023 | 6.3200 | 6.4000 | 6.0000 | 6.3800 | 6.3800 | 10,140 |
| Dec 6, 2023 | 6.6000 | 6.7000 | 6.3000 | 6.4800 | 6.4800 | 26,460 |
| Dec 5, 2023 | 6.3800 | 6.6400 | 6.2000 | 6.5800 | 6.5800 | 14,855 |
| Dec 4, 2023 | 5.7800 | 6.7800 | 5.7800 | 6.6000 | 6.6000 | 29,920 |
| Dec 1, 2023 | 5.3400 | 5.9000 | 5.0200 | 5.7000 | 5.7000 | 50,875 |
| Nov 30, 2023 | 5.0600 | 5.6000 | 4.9000 | 5.5000 | 5.5000 | 27,415 |
| Nov 29, 2023 | 4.8000 | 4.8600 | 4.8000 | 4.8000 | 4.8000 | 4,505 |
| Nov 28, 2023 | 4.8000 | 5.0000 | 4.5000 | 4.6000 | 4.6000 | 13,465 |
| Nov 27, 2023 | 4.9800 | 4.9800 | 4.6200 | 4.7200 | 4.7200 | 6,480 |
| Nov 24, 2023 | 4.8800 | 5.1000 | 4.6800 | 4.9600 | 4.9600 | 6,165 |
| Nov 22, 2023 | 4.6400 | 5.4000 | 4.4400 | 5.0400 | 5.0400 | 20,370 |
| Nov 21, 2023 | 5.6000 | 5.6000 | 5.2000 | 5.3400 | 5.3400 | 7,150 |
| Nov 20, 2023 | 5.3200 | 5.6000 | 5.2000 | 5.3400 | 5.3400 | 16,315 |
| Nov 17, 2023 | 5.4000 | 5.4000 | 5.1400 | 5.3200 | 5.3200 | 19,175 |
| Nov 16, 2023 | 5.2200 | 5.6800 | 5.2200 | 5.4000 | 5.4000 | 11,270 |
| Nov 15, 2023 | 5.3800 | 5.5800 | 5.1000 | 5.3800 | 5.3800 | 14,925 |
| Nov 14, 2023 | 5.4000 | 5.7000 | 5.3600 | 5.6000 | 5.6000 | 12,275 |
| Nov 13, 2023 | 5.6000 | 5.6000 | 5.2200 | 5.5600 | 5.5600 | 11,720 |
| Nov 10, 2023 | 5.5800 | 5.6000 | 5.5200 | 5.5200 | 5.5200 | 9,545 |
| Nov 9, 2023 | 5.8600 | 5.8600 | 5.6000 | 5.6400 | 5.6400 | 11,020 |
| Nov 8, 2023 | 5.7400 | 5.8600 | 5.6000 | 5.7800 | 5.7800 | 3,685 |
| Nov 7, 2023 | 5.8000 | 5.9000 | 5.6000 | 5.7000 | 5.7000 | 8,785 |
| Nov 6, 2023 | 5.9600 | 6.3000 | 5.7600 | 5.8000 | 5.8000 | 10,250 |
| Nov 3, 2023 | 5.9800 | 6.3600 | 5.9800 | 6.2800 | 6.2800 | 4,300 |
| Nov 2, 2023 | 5.6000 | 6.2000 | 5.6000 | 6.1600 | 6.1600 | 18,175 |
| Nov 1, 2023 | 5.6400 | 5.8000 | 5.6400 | 5.7200 | 5.7200 | 1,195 |
| Oct 31, 2023 | 5.6000 | 5.8000 | 5.6000 | 5.7800 | 5.7800 | 2,500 |
| Oct 30, 2023 | 5.7000 | 5.8000 | 5.6000 | 5.6200 | 5.6200 | 4,770 |
| Oct 27, 2023 | 5.6200 | 5.8000 | 5.6000 | 5.6000 | 5.6000 | 6,295 |
| Oct 26, 2023 | 5.6000 | 5.9000 | 5.6000 | 5.7800 | 5.7800 | 6,190 |
| Oct 25, 2023 | 5.9200 | 5.9800 | 5.7200 | 5.9000 | 5.9000 | 7,280 |
| Oct 24, 2023 | 5.8000 | 6.2000 | 5.8000 | 6.0000 | 6.0000 | 7,020 |
| Oct 23, 2023 | 6.1400 | 6.1400 | 5.6600 | 5.8800 | 5.8800 | 7,805 |
| Oct 20, 2023 | 6.0000 | 6.1600 | 5.6000 | 5.7800 | 5.7800 | 12,905 |
| Oct 19, 2023 | 6.1800 | 6.2000 | 5.7800 | 5.9800 | 5.9800 | 12,755 |
| Oct 18, 2023 | 6.8800 | 6.8800 | 6.0000 | 6.2000 | 6.2000 | 23,605 |
| Oct 17, 2023 | 7.0000 | 7.0000 | 6.6200 | 6.7200 | 6.7200 | 11,900 |
| Oct 16, 2023 | 6.7600 | 7.0000 | 6.6200 | 6.9600 | 6.9600 | 24,970 |
| Oct 13, 2023 | 7.4000 | 7.6000 | 6.6600 | 7.0200 | 7.0200 | 38,625 |
| Oct 12, 2023 | 6.2800 | 8.0000 | 6.2000 | 7.5800 | 7.5800 | 212,065 |
| Oct 11, 2023 | 6.1400 | 6.6000 | 5.8600 | 6.4200 | 6.4200 | 19,770 |
| Oct 10, 2023 | 5.9800 | 6.2000 | 5.8400 | 6.1600 | 6.1600 | 10,770 |
| Oct 9, 2023 | 6.4600 | 6.4600 | 6.0000 | 6.2000 | 6.2000 | 10,880 |
| Oct 6, 2023 | 6.0200 | 6.7800 | 5.9000 | 6.6000 | 6.6000 | 37,090 |
| Oct 5, 2023 | 6.1000 | 6.1000 | 5.8000 | 5.9800 | 5.9800 | 10,210 |
| Oct 4, 2023 | 6.0200 | 6.2000 | 5.8000 | 5.9400 | 5.9400 | 11,630 |
| Oct 3, 2023 | 5.9800 | 6.1400 | 5.8200 | 6.0400 | 6.0400 | 14,515 |
| Oct 2, 2023 | 6.0000 | 6.0800 | 5.6000 | 5.9200 | 5.9200 | 11,405 |
| Sep 29, 2023 | 6.0400 | 6.4000 | 5.8000 | 5.8000 | 5.8000 | 25,535 |
| Sep 28, 2023 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | 6.0000 | 23,165 |
| Sep 27, 2023 | 6.4000 | 6.4200 | 5.5000 | 6.0000 | 6.0000 | 38,245 |
| Sep 26, 2023 | 6.2400 | 6.7600 | 6.0400 | 6.1600 | 6.1600 | 26,620 |
| Sep 25, 2023 | 7.0000 | 7.0000 | 6.2000 | 6.5000 | 6.5000 | 33,450 |
| Sep 22, 2023 | 7.0000 | 7.3200 | 6.7000 | 6.9800 | 6.9800 | 27,475 |
| Sep 21, 2023 | 6.6000 | 7.7600 | 6.6000 | 7.1800 | 7.1800 | 35,705 |
| Sep 20, 2023 | 7.2000 | 7.6000 | 7.0000 | 7.1000 | 7.1000 | 33,150 |
| Sep 19, 2023 | 7.8000 | 7.9000 | 7.0000 | 7.2200 | 7.2200 | 63,290 |
| Sep 18, 2023 | 7.9800 | 8.4000 | 7.6000 | 7.7800 | 7.7800 | 107,480 |
| Sep 15, 2023 | 9.4200 | 10.0800 | 8.0000 | 8.8000 | 8.8000 | 253,315 |
| Sep 14, 2023 | 18.2200 | 22.2000 | 9.6400 | 10.1600 | 10.1600 | 6,571,900 |
| Sep 13, 2023 | 7.9400 | 8.9000 | 7.6600 | 8.7000 | 8.7000 | 21,545 |
| Sep 12, 2023 | 8.1200 | 8.4000 | 7.5600 | 8.0200 | 8.0200 | 17,020 |
| Sep 11, 2023 | 8.4000 | 8.6000 | 7.8000 | 8.0600 | 8.0600 | 25,940 |
| Sep 8, 2023 | 9.2000 | 9.2000 | 8.1600 | 8.3000 | 8.3000 | 20,375 |
| Sep 7, 2023 | 8.0000 | 9.1800 | 7.8200 | 9.1800 | 9.1800 | 70,645 |
| Sep 6, 2023 | 8.4000 | 8.8000 | 7.2000 | 8.6000 | 8.6000 | 146,150 |
| Sep 5, 2023 | 6.3600 | 15.8000 | 5.4600 | 9.0000 | 9.0000 | 3,297,305 |
| Sep 1, 2023 | 6.3600 | 6.3600 | 5.7000 | 5.8000 | 5.8000 | 24,305 |
| Aug 31, 2023 | 6.1000 | 6.2000 | 5.8000 | 6.2000 | 6.2000 | 9,355 |
| Aug 30, 2023 | 6.5600 | 6.5600 | 5.4600 | 6.0000 | 6.0000 | 27,040 |
| Aug 29, 2023 | 6.7000 | 8.0000 | 6.0000 | 6.1800 | 6.1800 | 49,080 |
| Aug 28, 2023 | 6.5000 | 6.7000 | 6.2600 | 6.5600 | 6.5600 | 8,475 |
| Aug 25, 2023 | 6.8000 | 7.0000 | 6.4000 | 6.5000 | 6.5000 | 6,580 |
| Aug 24, 2023 | 7.2000 | 7.3600 | 6.6000 | 6.6200 | 6.6200 | 6,350 |
| Aug 23, 2023 | 7.1200 | 7.2000 | 6.8000 | 6.8600 | 6.8600 | 5,700 |
| Aug 22, 2023 | 7.6000 | 7.6000 | 6.8400 | 7.0000 | 7.0000 | 7,660 |
| Aug 21, 2023 | 7.6000 | 8.1800 | 7.0200 | 7.1000 | 7.1000 | 6,990 |
| Aug 18, 2023 | 8.0000 | 8.0000 | 7.2000 | 7.3000 | 7.3000 | 8,115 |
| Aug 17, 2023 | 8.2000 | 8.2200 | 7.8000 | 8.0000 | 8.0000 | 8,020 |
| Aug 16, 2023 | 8.2400 | 8.7000 | 8.0000 | 8.0000 | 8.0000 | 8,325 |
| Aug 15, 2023 | 8.4400 | 8.8000 | 8.1000 | 8.4600 | 8.4600 | 6,495 |
| Aug 14, 2023 | 8.6400 | 9.0000 | 8.4400 | 8.4400 | 8.4400 | 6,860 |
| Aug 11, 2023 | 8.5800 | 8.7800 | 8.1000 | 8.5400 | 8.5400 | 6,385 |
| Aug 10, 2023 | 9.4600 | 9.4600 | 8.0000 | 8.0000 | 8.0000 | 9,005 |
| Aug 9, 2023 | 9.4000 | 9.5800 | 8.9000 | 9.3800 | 9.3800 | 8,330 |
| Aug 8, 2023 | 9.8000 | 10.0000 | 9.0000 | 9.2400 | 9.2400 | 9,060 |
| Aug 7, 2023 | 10.5600 | 10.6000 | 9.3000 | 9.5800 | 9.5800 | 9,650 |
| Aug 4, 2023 | 10.6000 | 10.6000 | 10.0000 | 10.3800 | 10.3800 | 4,005 |
| Aug 3, 2023 | 10.1200 | 10.4400 | 10.0600 | 10.3800 | 10.3800 | 4,610 |
| Aug 2, 2023 | 10.5800 | 10.7800 | 9.6000 | 10.4000 | 10.4000 | 11,940 |
| Aug 1, 2023 | 10.6400 | 11.0000 | 10.0000 | 10.3800 | 10.3800 | 18,510 |
| Jul 31, 2023 | 11.4800 | 11.4800 | 10.4600 | 10.9400 | 10.9400 | 6,800 |
| Jul 28, 2023 | 11.2200 | 11.5400 | 10.4000 | 11.0000 | 11.0000 | 6,775 |
| Jul 27, 2023 | 11.1000 | 11.4000 | 10.6000 | 11.2000 | 11.2000 | 7,485 |
| Jul 26, 2023 | 11.6800 | 12.0000 | 11.0000 | 11.4000 | 11.4000 | 9,375 |
| Jul 25, 2023 | 12.4000 | 12.4000 | 11.4800 | 11.4800 | 11.4800 | 12,140 |
| Jul 24, 2023 | 12.8000 | 13.2000 | 11.8000 | 12.2200 | 12.2200 | 9,460 |
| Jul 21, 2023 | 13.4600 | 14.0000 | 12.2400 | 12.7400 | 12.7400 | 17,940 |
| Jul 20, 2023 | 13.9400 | 14.3400 | 13.0000 | 13.4200 | 13.4200 | 15,470 |
| Jul 19, 2023 | 11.6000 | 14.4000 | 11.6000 | 13.9800 | 13.9800 | 70,365 |
| Jul 18, 2023 | 13.9000 | 15.2000 | 13.4200 | 13.8000 | 13.8000 | 42,090 |
| Jul 17, 2023 | 18.6000 | 18.6000 | 16.2000 | 16.2000 | 16.2000 | 37,770 |
| Jul 14, 2023 | 18.4000 | 19.2000 | 18.2000 | 19.0000 | 19.0000 | 23,900 |
| Jul 13, 2023 | 15.8000 | 23.6000 | 15.8000 | 18.1000 | 18.1000 | 153,950 |
| Jul 12, 2023 | 29.6000 | 30.4000 | 26.0000 | 26.8000 | 26.8000 | 60,500 |
| Jul 11, 2023 | 28.6000 | 29.8000 | 28.4000 | 29.6000 | 29.6000 | 8,250 |
| Jul 10, 2023 | 28.4000 | 29.4000 | 27.0000 | 29.4000 | 29.4000 | 22,180 |
| Jul 7, 2023 | 29.2000 | 29.2000 | 27.4000 | 28.2000 | 28.2000 | 14,310 |
| Jul 6, 2023 | 30.0000 | 30.0000 | 28.4000 | 28.8000 | 28.8000 | 6,985 |
| Jul 5, 2023 | 30.2000 | 30.8000 | 29.2000 | 30.4000 | 30.4000 | 5,660 |
| Jul 3, 2023 | 32.0000 | 33.0000 | 29.0000 | 30.4000 | 30.4000 | 15,935 |
| Jun 30, 2023 | 32.6000 | 32.6000 | 31.4000 | 32.0000 | 32.0000 | 5,950 |
| Jun 29, 2023 | 30.8000 | 32.8000 | 29.6000 | 32.0000 | 32.0000 | 17,645 |
| Jun 28, 2023 | 32.2000 | 32.2000 | 29.8000 | 31.0000 | 31.0000 | 8,465 |
| Jun 27, 2023 | 33.2000 | 33.8000 | 31.6000 | 31.6000 | 31.6000 | 9,315 |
| Jun 26, 2023 | 33.2000 | 34.6000 | 32.0000 | 33.8000 | 33.8000 | 9,820 |
| Jun 23, 2023 | 33.6000 | 35.0000 | 32.0000 | 32.8000 | 32.8000 | 11,445 |
| Jun 22, 2023 | 33.8000 | 34.8000 | 32.6000 | 32.8000 | 32.8000 | 10,725 |
| Jun 21, 2023 | 35.0000 | 35.0000 | 32.3000 | 34.8000 | 34.8000 | 15,940 |
| Jun 20, 2023 | 35.6000 | 37.4000 | 34.3800 | 35.8000 | 35.8000 | 20,130 |
| Jun 16, 2023 | 35.4000 | 36.8000 | 33.0000 | 35.2000 | 35.2000 | 28,915 |
| Jun 15, 2023 | 35.6000 | 39.0000 | 32.4000 | 38.0000 | 38.0000 | 74,080 |
| Jun 14, 2023 | 32.2000 | 36.0000 | 30.2000 | 35.0000 | 35.0000 | 157,230 |
| Jun 13, 2023 | 57.2000 | 60.0000 | 28.0000 | 30.4000 | 30.4000 | 4,529,090 |
| Jun 12, 2023 | 26.2000 | 26.2000 | 22.3000 | 22.8400 | 22.8400 | 7,465 |
| Jun 9, 2023 | 28.0000 | 28.6000 | 24.0000 | 24.4000 | 24.4000 | 14,670 |
| Jun 8, 2023 | 35.0000 | 35.6000 | 25.5400 | 28.0000 | 28.0000 | 12,450 |
| Jun 7, 2023 | 32.0000 | 34.0000 | 30.8000 | 33.2000 | 33.2000 | 3,310 |
| Jun 6, 2023 | 36.2000 | 37.0000 | 31.8000 | 31.8000 | 31.8000 | 4,610 |
| Jun 5, 2023 | 38.6000 | 39.8000 | 34.0000 | 34.0000 | 34.0000 | 6,420 |
| Jun 2, 2023 | 38.4000 | 44.4000 | 38.0000 | 39.0000 | 39.0000 | 10,235 |
| Jun 1, 2023 | 38.2000 | 39.4000 | 37.0000 | 38.8000 | 38.8000 | 1,310 |
| May 31, 2023 | 38.4000 | 38.9000 | 35.4400 | 37.2000 | 37.2000 | 2,590 |
| May 30, 2023 | 39.8000 | 41.5800 | 37.8000 | 39.4000 | 39.4000 | 1,900 |
| May 26, 2023 | 38.0000 | 41.8000 | 37.0000 | 40.2000 | 40.2000 | 2,830 |
| May 25, 2023 | 42.0000 | 42.2000 | 36.8000 | 37.0000 | 37.0000 | 3,685 |
| May 24, 2023 | 45.6000 | 45.6000 | 41.4200 | 42.0000 | 42.0000 | 2,885 |
| May 23, 2023 | 46.2000 | 46.2000 | 41.4000 | 44.4000 | 44.4000 | 3,355 |
| May 22, 2023 | 43.4000 | 47.8000 | 41.4000 | 47.6000 | 47.6000 | 4,290 |
| May 19, 2023 | 48.4000 | 50.0000 | 43.2000 | 43.6000 | 43.6000 | 11,650 |
| May 18, 2023 | 53.4200 | 54.3800 | 45.6000 | 48.4000 | 48.4000 | 2,835 |
| May 17, 2023 | 54.0000 | 55.9600 | 52.8000 | 53.2000 | 53.2000 | 405 |
| May 16, 2023 | 55.2000 | 55.6000 | 52.6000 | 52.8000 | 52.8000 | 1,615 |
| May 15, 2023 | 56.4000 | 56.4000 | 52.0000 | 54.4000 | 54.4000 | 1,930 |
| May 12, 2023 | 58.0000 | 58.6000 | 52.0000 | 55.4000 | 55.4000 | 1,300 |
| May 11, 2023 | 61.8000 | 61.8000 | 57.4000 | 57.4000 | 57.4000 | 780 |
| May 10, 2023 | 57.8000 | 62.4000 | 57.6000 | 59.2000 | 59.2000 | 2,250 |
| May 9, 2023 | 57.6000 | 59.2000 | 56.2000 | 57.0000 | 57.0000 | 1,190 |
| May 8, 2023 | 54.2000 | 57.6000 | 54.2000 | 57.6000 | 57.6000 | 1,310 |
| May 5, 2023 | 54.7000 | 56.2000 | 53.4000 | 55.6000 | 55.6000 | 700 |
| May 4, 2023 | 53.6000 | 55.9000 | 52.5800 | 55.8000 | 55.8000 | 1,465 |
| May 3, 2023 | 50.6000 | 54.8000 | 50.0000 | 52.6000 | 52.6000 | 1,685 |
| May 2, 2023 | 57.4800 | 57.4800 | 52.0000 | 52.0000 | 52.0000 | 1,685 |
| May 1, 2023 | 56.0000 | 58.0000 | 55.4000 | 56.0000 | 56.0000 | 2,705 |
| Apr 28, 2023 | 57.4000 | 65.0000 | 56.4000 | 58.2000 | 58.2000 | 7,390 |
| Apr 27, 2023 | 57.8000 | 58.4000 | 56.4000 | 56.6000 | 56.6000 | 820 |
| Apr 26, 2023 | 56.8000 | 60.0000 | 56.4000 | 57.0000 | 57.0000 | 2,720 |
| Apr 25, 2023 | 56.0000 | 59.5000 | 53.2000 | 55.6000 | 55.6000 | 7,150 |
Related Tickers
SPRC SciSparc Ltd.
1.2100
-1.63%
RNAZ TransCode Therapeutics, Inc.
0.4399
-4.35%
KPRX Kiora Pharmaceuticals, Inc.
0.5058
-12.72%
PXMD PaxMedica, Inc.
0.6920
-3.35%
ATXI Avenue Therapeutics, Inc.
0.0943
-29.63%
REVB Revelation Biosciences, Inc.
2.0900
+0.97%
PBLA Panbela Therapeutics, Inc.
0.4101
-2.36%
PALI Palisade Bio, Inc.
6.35
+7.26%
QNRX Quoin Pharmaceuticals, Ltd.
0.6321
-5.30%
ZVSA ZyVersa Therapeutics, Inc.
0.6100
+6.64%