Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1802 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 21, 2023 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 (%)
Jul 29, 2022 3.050 3.480 3.020 3.350 3,342,588 +0.38(+12.79%)
Jul 28, 2022 2.710 3.051 2.510 2.970 4,288,599 -0.17(-5.41%)
Jul 27, 2022 3.500 4.040 3.020 3.140 82,852,208 +1.09(+53.17%)
Jul 26, 2022 1.890 2.370 1.830 2.050 1,711,459 +0.16(+8.47%)
Jul 25, 2022 1.910 1.930 1.830 1.890 143,989 -0.02(-1.05%)
Jul 22, 2022 2.060 2.062 1.840 1.910 183,404 -0.14(-6.83%)
Jul 21, 2022 2.050 2.170 1.950 2.050 372,360 -0.06(-2.84%)
Jul 20, 2022 1.920 2.370 1.900 2.110 1,673,432 +0.16(+8.21%)
Jul 19, 2022 1.870 1.980 1.820 1.950 285,676 +0.05(+2.63%)
Jul 18, 2022 1.850 1.910 1.840 1.900 138,250 +0.05(+2.70%)
Jul 15, 2022 1.840 1.910 1.800 1.850 148,978 +0.00(+0.00%)
Jul 14, 2022 2.040 2.040 1.850 1.850 333,233 -0.19(-9.31%)
Jul 13, 2022 2.030 2.120 1.990 2.040 278,531 -0.05(-2.39%)
Jul 12, 2022 2.170 2.220 2.040 2.090 305,642 -0.09(-4.13%)
Jul 11, 2022 2.210 2.360 2.110 2.180 504,647 -0.04(-1.80%)
Jul 08, 2022 2.260 2.340 2.170 2.220 238,416 -0.08(-3.48%)
Jul 07, 2022 2.080 2.430 2.080 2.300 972,490 +0.18(+8.49%)
Jul 06, 2022 2.330 2.340 2.100 2.120 182,466 -0.23(-9.79%)
Jul 05, 2022 2.130 2.360 2.030 2.350 246,462 +0.20(+9.30%)
Jul 01, 2022 2.150 2.200 2.050 2.150 121,132 +0.02(+0.94%)
Jun 30, 2022 2.180 2.190 2.070 2.130 169,077 -0.06(-2.52%)
Jun 29, 2022 2.300 2.337 2.170 2.185 134,491 -0.13(-5.82%)
Jun 28, 2022 2.520 2.590 2.250 2.320 308,523 -0.19(-7.57%)
Jun 27, 2022 2.660 2.660 2.450 2.510 307,587 -0.04(-1.57%)
Jun 24, 2022 2.390 2.550 2.330 2.550 671,748 +0.19(+8.05%)
Jun 23, 2022 2.250 2.370 2.160 2.360 623,725 +0.16(+7.27%)
Jun 22, 2022 2.270 2.440 2.200 2.200 368,583 -0.16(-6.78%)
Jun 21, 2022 2.530 2.626 2.360 2.360 359,935 -0.10(-4.07%)
Jun 17, 2022 2.460 2.900 2.460 2.460 681,576 +0.00(+0.00%)
Jun 16, 2022 2.680 2.740 2.460 2.460 560,775 -0.34(-12.14%)
Jun 15, 2022 2.580 3.000 2.580 2.800 1,994,885 +0.20(+7.69%)
Jun 14, 2022 2.750 2.910 2.600 2.600 222,595 -0.20(-7.14%)
Jun 13, 2022 3.050 3.120 2.800 2.800 280,141 -0.45(-13.85%)
Jun 10, 2022 3.330 3.400 3.228 3.250 187,925 -0.12(-3.56%)
Jun 09, 2022 3.700 3.720 3.340 3.370 329,834 -0.40(-10.61%)
Jun 08, 2022 3.500 3.970 3.480 3.770 601,175 +0.30(+8.65%)
Jun 07, 2022 3.560 3.610 3.370 3.470 315,899 -0.18(-4.93%)
Jun 06, 2022 3.860 3.940 3.580 3.650 341,610 -0.20(-5.19%)
Jun 03, 2022 3.980 4.090 3.800 3.850 336,566 -0.11(-2.78%)
Jun 02, 2022 4.080 4.286 3.900 3.960 776,948 -0.10(-2.46%)
Jun 01, 2022 4.320 4.390 4.050 4.060 467,921 -0.35(-7.94%)
May 31, 2022 4.290 4.580 4.120 4.410 911,301 +0.28(+6.78%)
May 27, 2022 4.270 4.394 4.060 4.130 465,720 -0.22(-5.06%)
May 26, 2022 4.300 4.710 4.245 4.350 885,948 +0.05(+1.16%)
May 25, 2022 4.050 4.400 4.025 4.300 716,279 +0.18(+4.37%)
May 24, 2022 4.170 4.440 3.820 4.120 1,082,135 -0.02(-0.48%)
May 23, 2022 4.270 4.330 4.020 4.140 782,076 -0.02(-0.48%)
May 20, 2022 4.390 4.670 4.100 4.160 1,080,218 -0.19(-4.37%)
May 19, 2022 4.620 5.090 4.310 4.350 2,704,999 -0.30(-6.45%)
May 18, 2022 4.950 5.250 4.510 4.650 2,319,234 -0.18(-3.73%)
May 17, 2022 4.230 5.670 4.020 4.830 9,244,575 +0.73(+17.80%)
May 16, 2022 5.240 5.660 4.060 4.100 2,587,184 -1.56(-27.56%)
May 13, 2022 6.580 7.300 5.520 5.660 6,662,533 -1.05(-15.65%)
May 12, 2022 6.420 7.150 5.875 6.710 20,688,810 +0.70(+11.65%)
May 11, 2022 5.220 6.840 5.150 6.010 25,859,820 +0.94(+18.54%)
May 10, 2022 4.470 6.490 4.260 5.070 17,082,672 -0.35(-6.46%)
May 09, 2022 3.700 6.430 3.647 5.420 35,556,416 +1.66(+44.15%)
May 06, 2022 3.740 4.340 3.560 3.760 2,968,683 +0.07(+1.90%)
May 05, 2022 4.260 4.790 3.610 3.690 1,630,444 -0.65(-14.98%)
May 04, 2022 4.890 5.690 4.200 4.340 5,380,180 -2.11(-32.71%)
May 03, 2022 3.380 7.120 3.260 6.450 35,281,404 +3.11(+93.11%)
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.