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 29, 2023 0.5143 0.5410 0.5100 0.5116 42,195 -0.02(-3.31%)
Sep 28, 2023 0.5200 0.5760 0.5050 0.5291 120,463 -0.02(-4.20%)
Sep 27, 2023 0.5600 0.5763 0.5500 0.5523 29,290 -0.03(-4.41%)
Sep 26, 2023 0.6000 0.6039 0.5050 0.5778 56,548 +0.05(+8.81%)
Sep 25, 2023 0.5600 0.5700 0.5200 0.5310 83,370 -0.04(-6.68%)
Sep 22, 2023 0.5600 0.5800 0.5101 0.5690 192,132 +0.01(+1.37%)
Sep 21, 2023 0.5900 0.6200 0.5300 0.5613 234,142 -0.02(-3.72%)
Sep 20, 2023 0.6100 0.6300 0.5800 0.5830 75,860 -0.03(-4.43%)
Sep 19, 2023 0.6200 0.6510 0.6100 0.6100 60,152 -0.01(-1.61%)
Sep 18, 2023 0.6500 0.6790 0.6200 0.6200 50,033 -0.02(-3.13%)
Sep 15, 2023 0.6650 0.6999 0.6400 0.6400 72,673 -0.03(-3.76%)
Sep 14, 2023 0.6900 0.7299 0.6515 0.6650 67,840 -0.02(-3.44%)
Sep 13, 2023 0.7171 0.7799 0.6850 0.6887 80,570 +0.01(+0.83%)
Sep 12, 2023 0.6820 0.7200 0.6820 0.6830 43,723 +0.00(+0.15%)
Sep 11, 2023 0.7300 0.7300 0.6820 0.6820 30,201 -0.01(-1.30%)
Sep 08, 2023 0.7398 0.7398 0.6910 0.6910 29,406 -0.02(-3.13%)
Sep 07, 2023 0.7480 0.7798 0.7132 0.7133 71,210 -0.02(-2.29%)
Sep 06, 2023 0.7650 0.7793 0.7201 0.7300 62,304 -0.02(-3.22%)
Sep 05, 2023 0.7200 0.7700 0.7116 0.7543 83,179 -0.01(-1.00%)
Sep 01, 2023 0.8200 0.8200 0.6800 0.7619 324,392 -0.04(-4.64%)
Aug 31, 2023 0.8010 0.8250 0.7401 0.7990 132,595 -0.00(-0.14%)
Aug 30, 2023 0.8400 0.8546 0.8000 0.8001 89,498 -0.05(-6.40%)
Aug 29, 2023 0.8900 0.8900 0.7800 0.8548 187,448 -0.04(-4.35%)
Aug 28, 2023 0.8700 0.9000 0.8500 0.8937 59,463 +0.02(+2.72%)
Aug 25, 2023 0.9000 0.9100 0.8500 0.8700 42,776 -0.03(-3.33%)
Aug 24, 2023 0.9000 0.9007 0.8850 0.9000 13,073 -0.00(-0.08%)
Aug 23, 2023 0.8900 0.9300 0.8700 0.9007 52,741 +0.03(+3.53%)
Aug 22, 2023 0.8700 0.8944 0.8700 0.8700 12,853 +0.00(+0.29%)
Aug 21, 2023 0.8890 0.9000 0.8563 0.8675 74,230 -0.02(-1.97%)
Aug 18, 2023 0.8700 0.9000 0.8572 0.8849 50,149 +0.01(+1.60%)
Aug 17, 2023 0.8800 0.9000 0.8510 0.8710 41,439 -0.03(-3.22%)
Aug 16, 2023 0.8900 0.9000 0.8500 0.9000 90,068 -0.00(-0.27%)
Aug 15, 2023 0.9480 0.9480 0.8697 0.9024 53,452 -0.00(-0.06%)
Aug 14, 2023 0.9440 1.000 0.8910 0.9029 68,525 -0.06(-5.98%)
Aug 11, 2023 0.9700 0.9800 0.9410 0.9603 29,280 +0.01(+1.08%)
Aug 10, 2023 0.9600 0.9800 0.9400 0.9500 39,811 -0.01(-0.96%)
Aug 09, 2023 0.9500 0.9800 0.9400 0.9592 53,389 -0.00(-0.08%)
Aug 08, 2023 0.9773 1.000 0.9600 0.9600 46,575 -0.02(-1.77%)
Aug 07, 2023 1.000 1.030 0.9700 0.9773 92,083 -0.03(-3.24%)
Aug 04, 2023 1.050 1.088 0.9849 1.010 83,815 -0.04(-3.81%)
Aug 03, 2023 1.040 1.088 1.030 1.050 42,829 -0.02(-1.87%)
Aug 02, 2023 1.090 1.100 1.020 1.070 67,731 -0.02(-1.83%)
Aug 01, 2023 1.130 1.130 1.050 1.090 93,132 -0.04(-3.54%)
Jul 31, 2023 1.090 1.150 1.090 1.130 80,445 +0.04(+3.67%)
Jul 28, 2023 1.060 1.100 1.040 1.090 42,779 +0.03(+2.83%)
Jul 27, 2023 1.060 1.070 1.030 1.060 63,813 +0.01(+0.95%)
Jul 26, 2023 1.020 1.070 1.020 1.050 119,041 -0.04(-3.67%)
Jul 25, 2023 1.130 1.130 1.070 1.090 136,902 -0.03(-2.68%)
Jul 24, 2023 1.160 1.190 1.120 1.120 47,823 -0.03(-2.61%)
Jul 21, 2023 1.160 1.163 1.150 1.150 91,942 -0.01(-0.43%)
Jul 20, 2023 1.150 1.160 1.125 1.155 44,378 +0.01(+0.43%)
Jul 19, 2023 1.150 1.170 1.140 1.150 56,559 +0.00(+0.00%)
Jul 18, 2023 1.150 1.170 1.130 1.150 54,040 +0.00(+0.00%)
Jul 17, 2023 1.200 1.200 1.125 1.150 71,327 +0.00(+0.00%)
Jul 14, 2023 1.150 1.170 1.132 1.150 39,162 -0.01(-0.86%)
Jul 13, 2023 1.180 1.190 1.150 1.160 88,304 -0.02(-1.69%)
Jul 12, 2023 1.210 1.210 1.160 1.180 61,186 -0.02(-1.67%)
Jul 11, 2023 1.140 1.200 1.140 1.200 110,284 +0.03(+2.56%)
Jul 10, 2023 1.150 1.190 1.120 1.170 105,300 +0.02(+1.74%)
Jul 07, 2023 1.130 1.170 1.130 1.150 157,899 +0.04(+3.60%)
Jul 06, 2023 1.090 1.120 1.080 1.110 189,559 -0.05(-4.31%)
Jul 05, 2023 1.130 1.170 1.120 1.160 63,662 +0.03(+2.58%)
Jul 03, 2023 1.120 1.170 1.110 1.131 84,298 +0.00(+0.07%)
Jun 30, 2023 1.160 1.175 1.100 1.130 184,959 -0.04(-3.42%)
Jun 29, 2023 1.150 1.210 1.131 1.170 287,169 +0.00(+0.00%)
Jun 28, 2023 1.180 1.190 1.150 1.170 155,637 -0.04(-3.31%)
Jun 27, 2023 1.230 1.290 1.192 1.210 129,729 -0.06(-4.72%)
Jun 26, 2023 1.240 1.310 1.220 1.270 157,833 -0.01(-0.78%)
Jun 23, 2023 1.250 1.310 1.220 1.280 221,705 -0.01(-0.78%)
Jun 22, 2023 1.200 1.310 1.200 1.290 259,213 +0.04(+3.20%)
Jun 21, 2023 1.230 1.290 1.190 1.250 343,190 +0.03(+2.46%)
Jun 20, 2023 1.250 1.280 1.180 1.220 394,833 -0.04(-3.17%)
Jun 16, 2023 1.200 1.280 1.140 1.260 982,667 +0.06(+5.00%)
Jun 15, 2023 1.180 1.250 1.120 1.200 2,219,179 +0.16(+15.38%)
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%)
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.