Skip to main content

Blue Water Biotech, Inc. - Common Stock (NQ: BWV )

0.7901 -0.0099 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 0.8125 0.8125 0.7769 0.7901 22,998 -0.01(-1.24%)
Jun 08, 2023 0.8069 0.8155 0.7701 0.8000 77,567 -0.01(-0.86%)
Jun 07, 2023 0.8100 0.8155 0.7997 0.8069 30,288 +0.01(+0.86%)
Jun 06, 2023 0.8000 0.8129 0.7310 0.8000 161,939 +0.00(+0.26%)
Jun 05, 2023 0.7700 0.8199 0.7700 0.7979 32,629 +0.01(+0.69%)
Jun 02, 2023 0.8600 0.8600 0.7600 0.7924 67,368 -0.01(-0.96%)
Jun 01, 2023 0.8000 0.8400 0.7850 0.8001 55,741 -0.01(-0.62%)
May 31, 2023 0.8299 0.8299 0.7912 0.8051 22,024 -0.02(-2.96%)
May 30, 2023 0.8314 0.8499 0.7853 0.8297 42,358 +0.02(+2.36%)
May 26, 2023 0.8400 0.8404 0.8000 0.8106 71,199 +0.01(+1.31%)
May 25, 2023 0.9000 0.9000 0.7850 0.8001 197,876 -0.09(-10.50%)
May 24, 2023 1.000 1.000 0.8810 0.8940 148,884 -0.09(-8.78%)
May 23, 2023 0.9900 1.000 0.9700 0.9800 37,958 +0.04(+4.26%)
May 22, 2023 0.9700 1.009 0.9101 0.9400 90,263 -0.03(-2.59%)
May 19, 2023 1.000 1.000 0.9200 0.9650 198,359 -0.03(-3.23%)
May 18, 2023 1.020 1.020 0.9814 0.9972 85,014 -0.03(-3.18%)
May 17, 2023 1.030 1.050 1.000 1.030 117,841 -0.01(-0.96%)
May 16, 2023 1.050 1.060 1.010 1.040 39,623 -0.02(-1.89%)
May 15, 2023 1.040 1.087 1.010 1.060 68,561 +0.02(+1.92%)
May 12, 2023 1.030 1.090 1.000 1.040 182,052 +0.05(+5.03%)
May 11, 2023 1.040 1.050 0.9875 0.9902 105,232 -0.04(-3.86%)
May 10, 2023 1.020 1.030 1.000 1.030 84,584 +0.01(+0.49%)
May 09, 2023 1.050 1.050 1.010 1.025 84,646 -0.02(-1.44%)
May 08, 2023 1.020 1.050 1.020 1.040 56,494 +0.00(+0.00%)
May 05, 2023 1.040 1.040 1.005 1.040 75,441 +0.02(+1.96%)
May 04, 2023 1.000 1.060 1.000 1.020 55,917 +0.00(+0.00%)
May 03, 2023 1.040 1.070 1.010 1.020 127,676 -0.03(-2.86%)
May 02, 2023 1.050 1.060 1.020 1.050 85,027 +0.01(+0.96%)
May 01, 2023 1.070 1.120 1.040 1.040 102,490 -0.03(-2.80%)
Apr 28, 2023 1.080 1.090 1.030 1.070 72,856 +0.02(+1.90%)
Apr 27, 2023 1.050 1.080 1.045 1.050 100,421 -0.03(-2.78%)
Apr 26, 2023 1.040 1.120 1.040 1.080 393,743 +0.04(+3.85%)
Apr 25, 2023 1.080 1.080 1.030 1.040 66,297 -0.02(-1.89%)
Apr 24, 2023 1.050 1.090 1.030 1.060 65,069 +0.00(+0.00%)
Apr 21, 2023 1.050 1.110 1.050 1.060 128,726 -0.01(-0.93%)
Apr 20, 2023 1.100 1.130 1.070 1.070 288,903 -0.01(-1.26%)
Apr 19, 2023 1.060 1.180 1.060 1.084 167,144 -0.01(-0.59%)
Apr 18, 2023 1.080 1.119 1.050 1.090 51,469 +0.01(+0.93%)
Apr 17, 2023 1.050 1.120 1.050 1.080 100,334 +0.01(+0.94%)
Apr 14, 2023 1.030 1.080 1.020 1.070 98,161 +0.01(+1.41%)
Apr 13, 2023 1.040 1.120 1.040 1.055 174,388 +0.01(+1.44%)
Apr 12, 2023 1.040 1.130 1.040 1.040 125,117 +0.02(+1.96%)
Apr 11, 2023 1.040 1.050 1.020 1.020 28,187 +0.01(+0.99%)
Apr 10, 2023 1.070 1.070 1.010 1.010 86,643 -0.04(-3.81%)
Apr 06, 2023 1.020 1.050 1.020 1.050 23,713 +0.02(+1.94%)
Apr 05, 2023 1.020 1.069 1.020 1.030 74,306 +0.00(+0.00%)
Apr 04, 2023 1.050 1.090 1.020 1.030 41,557 -0.04(-3.74%)
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.