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 (%)
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%)
Apr 03, 2023 1.050 1.100 1.050 1.070 38,363 +0.00(+0.00%)
Mar 31, 2023 1.010 1.100 1.010 1.070 158,569 +0.04(+4.12%)
Mar 30, 2023 0.9900 1.040 0.9850 1.028 69,236 +0.01(+0.75%)
Mar 29, 2023 1.010 1.050 1.010 1.020 80,324 +0.01(+0.99%)
Mar 28, 2023 1.020 1.050 1.000 1.010 112,313 -0.02(-1.94%)
Mar 27, 2023 1.030 1.050 1.010 1.030 49,897 +0.00(+0.00%)
Mar 24, 2023 1.020 1.050 1.010 1.030 47,567 +0.01(+0.98%)
Mar 23, 2023 1.040 1.060 1.010 1.020 76,095 -0.01(-1.45%)
Mar 22, 2023 1.060 1.090 1.000 1.035 173,041 -0.02(-1.43%)
Mar 21, 2023 1.020 1.170 1.010 1.050 483,361 +0.01(+0.96%)
Mar 20, 2023 1.060 1.077 1.020 1.040 34,180 -0.01(-0.95%)
Mar 17, 2023 1.070 1.090 1.040 1.050 167,482 -0.04(-3.67%)
Mar 16, 2023 1.050 1.100 1.050 1.090 91,516 +0.02(+1.87%)
Mar 15, 2023 1.050 1.080 1.040 1.070 61,666 +0.00(+0.00%)
Mar 14, 2023 1.060 1.080 1.050 1.070 66,709 +0.02(+1.90%)
Mar 13, 2023 1.050 1.080 1.030 1.050 179,038 -0.02(-1.76%)
Mar 10, 2023 1.140 1.140 1.050 1.069 244,468 -0.08(-7.06%)
Mar 09, 2023 1.150 1.160 1.075 1.150 269,461 +0.01(+0.88%)
Mar 08, 2023 1.130 1.149 1.120 1.140 86,550 +0.02(+1.79%)
Mar 07, 2023 1.130 1.150 1.120 1.120 145,585 -0.04(-3.45%)
Mar 06, 2023 1.140 1.160 1.120 1.160 105,872 +0.01(+0.87%)
Mar 03, 2023 1.130 1.150 1.110 1.150 145,655 +0.03(+2.68%)
Mar 02, 2023 1.130 1.168 1.120 1.120 127,488 -0.02(-1.75%)
Mar 01, 2023 1.200 1.200 1.130 1.140 180,884 -0.03(-2.56%)
Feb 28, 2023 1.120 1.178 1.120 1.170 116,681 +0.03(+2.63%)
Feb 27, 2023 1.140 1.160 1.120 1.140 166,325 +0.00(+0.00%)
Feb 24, 2023 1.150 1.180 1.121 1.140 349,985 -0.05(-4.20%)
Feb 23, 2023 1.180 1.240 1.140 1.190 581,398 +0.05(+4.39%)
Feb 22, 2023 1.160 1.170 1.140 1.140 333,807 -0.04(-3.39%)
Feb 21, 2023 1.200 1.210 1.160 1.180 363,617 -0.06(-4.84%)
Feb 17, 2023 1.330 1.330 1.190 1.240 706,924 -0.09(-6.77%)
Feb 16, 2023 1.230 1.330 1.230 1.330 974,736 +0.03(+2.31%)
Feb 15, 2023 1.430 1.430 1.260 1.300 3,080,769 -0.26(-16.67%)
Feb 14, 2023 1.420 1.950 1.380 1.560 90,204,232 +0.39(+33.33%)
Feb 13, 2023 1.160 1.170 1.110 1.170 87,964 +0.02(+1.74%)
Feb 10, 2023 1.170 1.170 1.100 1.150 111,643 -0.03(-2.54%)
Feb 09, 2023 1.210 1.219 1.160 1.180 154,943 -0.02(-1.67%)
Feb 08, 2023 1.200 1.220 1.190 1.200 113,996 -0.03(-2.44%)
Feb 07, 2023 1.260 1.270 1.200 1.230 111,449 -0.03(-2.38%)
Feb 06, 2023 1.230 1.280 1.230 1.260 115,994 +0.02(+1.61%)
Feb 03, 2023 1.260 1.270 1.230 1.240 83,558 -0.01(-0.80%)
Feb 02, 2023 1.270 1.270 1.230 1.250 226,014 +0.00(+0.00%)
Feb 01, 2023 1.200 1.300 1.174 1.250 816,793 +0.02(+1.63%)
Jan 31, 2023 1.290 1.310 1.180 1.230 218,477 -0.06(-4.65%)
Jan 30, 2023 1.320 1.320 1.260 1.290 131,651 +0.00(+0.00%)
Jan 27, 2023 1.330 1.330 1.260 1.290 110,108 +0.01(+0.78%)
Jan 26, 2023 1.370 1.370 1.270 1.280 117,650 -0.03(-2.29%)
Jan 25, 2023 1.300 1.360 1.280 1.310 106,071 +0.01(+0.77%)
Jan 24, 2023 1.330 1.330 1.290 1.300 117,614 -0.03(-2.26%)
Jan 23, 2023 1.340 1.370 1.310 1.330 220,944 -0.04(-2.92%)
Jan 20, 2023 1.250 1.370 1.230 1.370 597,224 +0.12(+9.60%)
Jan 19, 2023 1.170 1.280 1.170 1.250 258,957 +0.04(+3.31%)
Jan 18, 2023 1.180 1.220 1.150 1.210 156,468 +0.03(+2.54%)
Jan 17, 2023 1.220 1.250 1.160 1.180 229,067 -0.07(-5.60%)
Jan 13, 2023 1.250 1.250 1.200 1.250 80,757 +0.01(+0.81%)
Jan 12, 2023 1.260 1.280 1.200 1.240 167,137 -0.05(-3.88%)
Jan 11, 2023 1.260 1.320 1.250 1.290 372,999 +0.03(+2.38%)
Jan 10, 2023 1.140 1.280 1.130 1.260 450,620 +0.11(+10.04%)
Jan 09, 2023 1.160 1.200 1.140 1.145 142,801 -0.01(-1.29%)
Jan 06, 2023 1.140 1.190 1.121 1.160 82,743 -0.01(-0.85%)
Jan 05, 2023 1.120 1.200 1.120 1.170 143,191 +0.02(+1.74%)
Jan 04, 2023 1.120 1.150 1.119 1.150 116,807 +0.03(+2.68%)
Jan 03, 2023 1.110 1.150 1.103 1.120 161,826 +0.02(+1.82%)
Dec 30, 2022 1.040 1.100 1.020 1.100 136,919 +0.03(+2.80%)
Dec 29, 2022 1.000 1.070 0.9988 1.070 295,969 +0.05(+4.90%)
Dec 28, 2022 0.9900 1.060 0.9300 1.020 139,938 +0.01(+0.99%)
Dec 27, 2022 1.030 1.030 0.9853 1.010 115,222 -0.02(-1.94%)
Dec 23, 2022 1.090 1.100 0.9800 1.030 107,609 -0.04(-3.74%)
Dec 22, 2022 1.040 1.100 1.020 1.070 122,001 +0.00(+0.00%)
Dec 21, 2022 1.040 1.090 0.9900 1.070 88,754 +0.03(+2.88%)
Dec 20, 2022 1.060 1.090 1.040 1.040 84,106 +0.00(+0.00%)
Dec 19, 2022 1.090 1.090 1.020 1.040 170,441 -0.05(-4.59%)
Dec 16, 2022 1.180 1.180 1.070 1.090 199,625 -0.08(-6.84%)
Dec 15, 2022 1.180 1.250 1.151 1.170 120,249 -0.02(-1.68%)
Dec 14, 2022 1.210 1.260 1.180 1.190 103,509 -0.05(-4.03%)
Dec 13, 2022 1.300 1.317 1.210 1.240 179,156 -0.06(-4.62%)
Dec 12, 2022 1.240 1.340 1.213 1.300 451,419 +0.06(+4.84%)
Dec 09, 2022 1.150 1.300 1.150 1.240 483,906 +0.08(+6.90%)
Dec 08, 2022 1.210 1.217 1.152 1.160 148,226 +0.01(+0.87%)
Dec 07, 2022 1.210 1.210 1.120 1.150 81,652 -0.01(-0.86%)
Dec 06, 2022 1.320 1.320 1.115 1.160 321,167 -0.10(-7.94%)
Dec 05, 2022 1.310 1.340 1.230 1.260 220,379 -0.04(-3.08%)
Dec 02, 2022 1.290 1.320 1.250 1.300 175,198 +0.03(+1.96%)
Dec 01, 2022 1.270 1.340 1.250 1.275 510,894 +0.00(+0.39%)
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%)
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%)
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%)
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.