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 (%)
Nov 30, 2022 1.170 1.280 1.170 1.270 133,373 +0.06(+4.96%)
Nov 29, 2022 1.230 1.255 1.161 1.210 177,899 -0.02(-1.63%)
Nov 28, 2022 1.180 1.310 1.141 1.230 314,972 +0.02(+1.65%)
Nov 25, 2022 1.240 1.280 1.210 1.210 92,619 -0.03(-2.42%)
Nov 23, 2022 1.240 1.284 1.170 1.240 284,307 +0.01(+0.81%)
Nov 22, 2022 1.210 1.320 1.150 1.230 796,551 -0.05(-3.91%)
Nov 21, 2022 1.250 1.430 1.200 1.280 5,687,423 +0.14(+12.28%)
Nov 18, 2022 1.140 1.180 1.110 1.140 103,310 +0.00(+0.00%)
Nov 17, 2022 1.190 1.190 1.110 1.140 208,601 -0.08(-6.56%)
Nov 16, 2022 1.400 1.400 1.190 1.220 231,699 -0.13(-9.62%)
Nov 15, 2022 1.410 1.470 1.305 1.350 401,408 -0.11(-7.54%)
Nov 14, 2022 1.360 1.470 1.140 1.460 1,014,450 +0.09(+6.57%)
Nov 11, 2022 1.050 1.410 1.020 1.370 2,059,346 +0.30(+28.04%)
Nov 10, 2022 1.210 1.210 0.9605 1.070 6,286,037 +0.15(+16.32%)
Nov 09, 2022 1.080 1.080 0.9100 0.9199 231,825 -0.14(-13.22%)
Nov 08, 2022 1.110 1.150 1.050 1.060 234,628 -0.07(-6.19%)
Nov 07, 2022 1.150 1.150 1.100 1.130 79,541 -0.02(-1.74%)
Nov 04, 2022 1.230 1.230 1.110 1.150 262,151 -0.04(-3.36%)
Nov 03, 2022 1.200 1.234 1.180 1.190 138,483 -0.04(-3.25%)
Nov 02, 2022 1.270 1.270 1.210 1.230 105,513 -0.02(-1.60%)
Nov 01, 2022 1.280 1.280 1.225 1.250 112,811 +0.01(+0.81%)
Oct 31, 2022 1.250 1.260 1.200 1.240 123,340 +0.02(+1.64%)
Oct 28, 2022 1.260 1.280 1.210 1.220 190,464 -0.04(-3.17%)
Oct 27, 2022 1.230 1.270 1.226 1.260 145,020 +0.03(+2.44%)
Oct 26, 2022 1.230 1.290 1.220 1.230 168,244 +0.00(+0.00%)
Oct 25, 2022 1.150 1.250 1.120 1.230 244,804 +0.06(+5.13%)
Oct 24, 2022 1.270 1.270 1.170 1.170 251,030 -0.08(-6.40%)
Oct 21, 2022 1.230 1.300 1.210 1.250 263,529 +0.01(+0.81%)
Oct 20, 2022 1.230 1.300 1.220 1.240 268,072 -0.04(-3.13%)
Oct 19, 2022 1.240 1.280 1.240 1.280 280,076 -0.01(-0.78%)
Oct 18, 2022 1.370 1.380 1.230 1.290 638,662 -0.01(-0.77%)
Oct 17, 2022 1.240 1.320 1.200 1.300 589,904 +0.04(+3.17%)
Oct 14, 2022 1.410 1.440 1.250 1.260 820,559 -0.16(-11.27%)
Oct 13, 2022 1.390 1.540 1.340 1.420 1,121,007 +0.01(+0.71%)
Oct 12, 2022 1.580 1.590 1.370 1.410 1,376,127 -0.18(-11.32%)
Oct 11, 2022 1.680 1.810 1.520 1.590 2,157,086 -0.10(-5.92%)
Oct 10, 2022 1.670 1.760 1.620 1.690 510,583 -0.01(-0.59%)
Oct 07, 2022 1.760 1.770 1.610 1.700 857,140 -0.07(-3.95%)
Oct 06, 2022 1.800 2.100 1.750 1.770 2,374,708 -0.02(-1.12%)
Oct 05, 2022 1.750 1.860 1.720 1.790 200,152 +0.00(+0.00%)
Oct 04, 2022 1.710 1.820 1.710 1.790 219,557 +0.09(+5.29%)
Oct 03, 2022 1.790 1.790 1.660 1.700 145,225 -0.01(-0.58%)
Sep 30, 2022 1.710 1.760 1.690 1.710 141,517 -0.01(-0.58%)
Sep 29, 2022 1.810 1.818 1.680 1.720 260,731 -0.12(-6.52%)
Sep 28, 2022 1.770 1.879 1.770 1.840 297,969 +0.06(+3.37%)
Sep 27, 2022 1.770 1.900 1.740 1.780 655,409 +0.03(+1.71%)
Sep 26, 2022 1.760 1.830 1.720 1.750 222,462 -0.03(-1.69%)
Sep 23, 2022 1.850 1.890 1.770 1.780 343,467 -0.10(-5.32%)
Sep 22, 2022 1.960 1.980 1.838 1.880 276,117 -0.12(-6.00%)
Sep 21, 2022 2.110 2.180 2.000 2.000 358,672 -0.18(-8.26%)
Sep 20, 2022 2.560 2.580 2.150 2.180 687,064 -0.35(-13.83%)
Sep 19, 2022 2.570 2.660 2.520 2.530 208,968 -0.12(-4.53%)
Sep 16, 2022 2.650 2.739 2.520 2.650 512,958 -0.09(-3.28%)
Sep 15, 2022 2.720 2.850 2.700 2.740 719,222 -0.05(-1.79%)
Sep 14, 2022 2.670 2.890 2.610 2.790 496,305 +0.05(+1.82%)
Sep 13, 2022 2.820 2.830 2.710 2.740 504,534 -0.17(-5.84%)
Sep 12, 2022 2.850 2.990 2.790 2.910 281,463 +0.01(+0.34%)
Sep 09, 2022 2.820 2.980 2.780 2.900 370,503 +0.10(+3.57%)
Sep 08, 2022 2.840 2.889 2.730 2.800 298,812 -0.07(-2.44%)
Sep 07, 2022 2.620 2.910 2.600 2.870 553,083 +0.14(+5.13%)
Sep 06, 2022 2.720 2.790 2.560 2.730 669,738 -0.04(-1.44%)
Sep 02, 2022 2.890 3.020 2.770 2.770 877,186 +0.03(+1.09%)
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.