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 (%)
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%)
Sep 01, 2022 3.060 3.130 2.670 2.740 854,812 -0.41(-13.02%)
Aug 31, 2022 3.030 3.250 2.980 3.150 1,188,885 -0.19(-5.69%)
Aug 30, 2022 3.190 3.640 2.900 3.340 14,447,995 +0.49(+17.19%)
Aug 29, 2022 2.620 2.930 2.620 2.850 2,152,085 +0.16(+5.95%)
Aug 26, 2022 2.820 2.940 2.660 2.690 771,798 -0.22(-7.56%)
Aug 25, 2022 3.200 3.340 2.890 2.910 1,382,350 -0.34(-10.46%)
Aug 24, 2022 3.240 3.521 3.140 3.250 1,270,144 -0.02(-0.61%)
Aug 23, 2022 3.410 3.580 3.100 3.270 1,679,165 -0.21(-6.03%)
Aug 22, 2022 4.170 4.300 3.450 3.480 3,608,341 -0.31(-8.18%)
Aug 19, 2022 4.160 4.870 3.560 3.790 7,393,290 -0.50(-11.55%)
Aug 18, 2022 5.140 6.280 4.130 4.285 22,907,328 -3.35(-43.91%)
Aug 17, 2022 3.500 8.000 3.490 7.640 153,932,704 +5.09(+199.61%)
Aug 16, 2022 2.440 2.640 2.370 2.550 959,659 +0.11(+4.51%)
Aug 15, 2022 2.380 2.530 2.310 2.440 899,482 +0.06(+2.52%)
Aug 12, 2022 2.380 2.460 2.360 2.380 183,077 -0.02(-0.83%)
Aug 11, 2022 2.470 2.580 2.380 2.400 339,163 -0.06(-2.44%)
Aug 10, 2022 2.530 2.530 2.400 2.460 154,469 -0.03(-1.20%)
Aug 09, 2022 2.440 2.520 2.360 2.490 365,113 -0.07(-2.73%)
Aug 08, 2022 2.420 2.690 2.320 2.560 576,033 +0.12(+4.92%)
Aug 05, 2022 2.650 2.740 2.391 2.440 691,734 -0.31(-11.27%)
Aug 04, 2022 2.530 3.000 2.440 2.750 1,116,919 +0.18(+7.00%)
Aug 03, 2022 2.490 2.660 2.430 2.570 646,720 +0.16(+6.64%)
Aug 02, 2022 2.610 2.720 2.370 2.410 920,642 -0.24(-9.06%)
Aug 01, 2022 3.260 3.290 2.560 2.650 1,313,712 -0.70(-20.90%)
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%)
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.