Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 3.590 3.700 3.260 3.340 515,362 -0.25(-6.96%)
Apr 29, 2022 3.630 4.190 3.510 3.590 990,928 -0.07(-1.91%)
Apr 28, 2022 4.060 4.080 3.580 3.660 751,533 -0.40(-9.85%)
Apr 27, 2022 4.200 4.590 4.000 4.060 1,247,937 -0.10(-2.40%)
Apr 26, 2022 4.530 4.600 4.040 4.160 662,118 -0.42(-9.17%)
Apr 25, 2022 4.800 4.850 4.510 4.580 343,388 -0.27(-5.57%)
Apr 22, 2022 4.810 5.360 4.800 4.850 750,473 -0.20(-3.96%)
Apr 21, 2022 5.620 5.870 4.760 5.050 1,353,577 -0.65(-11.40%)
Apr 20, 2022 6.030 6.200 5.640 5.700 779,333 -0.40(-6.56%)
Apr 19, 2022 6.000 6.450 5.780 6.100 827,687 +0.03(+0.49%)
Apr 18, 2022 6.180 6.282 5.480 6.070 824,994 -0.09(-1.46%)
Apr 14, 2022 6.240 7.480 5.800 6.160 1,944,086 -0.02(-0.32%)
Apr 13, 2022 6.900 7.150 6.020 6.180 1,425,194 -0.47(-7.07%)
Apr 12, 2022 7.570 8.226 6.550 6.650 1,394,035 -1.40(-17.39%)
Apr 11, 2022 9.600 9.790 8.010 8.050 1,898,322 -2.80(-25.81%)
Apr 08, 2022 12.68 14.14 10.65 10.85 10,715,911 +0.68(+6.69%)
Apr 07, 2022 57.88 62.00 9.900 10.17 5,508,518 -48.83(-82.76%)
Apr 06, 2022 62.82 62.82 56.94 59.00 18,907 -3.88(-6.17%)
Apr 05, 2022 62.88 62.88 62.52 62.88 4,042 -0.12(-0.19%)
Apr 04, 2022 58.57 63.50 58.57 63.00 26,442 +1.08(+1.74%)
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.