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 (%)
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%)
Apr 01, 2022 53.74 61.92 53.74 61.92 16,198 +5.42(+9.59%)
Mar 31, 2022 52.20 56.55 52.20 56.50 11,475 +2.66(+4.94%)
Mar 30, 2022 50.10 54.35 50.10 53.84 11,894 +1.94(+3.74%)
Mar 29, 2022 47.01 51.99 47.01 51.90 16,270 +2.91(+5.94%)
Mar 28, 2022 45.22 50.75 45.22 48.99 28,382 -2.12(-4.15%)
Mar 25, 2022 51.00 53.34 42.61 51.11 62,016 -0.52(-1.01%)
Mar 24, 2022 49.40 51.99 44.36 51.63 38,520 +0.22(+0.43%)
Mar 23, 2022 45.45 52.00 44.76 51.41 12,787 +4.94(+10.63%)
Mar 22, 2022 39.35 46.47 38.00 46.47 25,676 +4.48(+10.67%)
Mar 21, 2022 39.11 41.99 38.01 41.99 21,421 +2.09(+5.24%)
Mar 18, 2022 39.09 43.88 35.05 39.90 75,361 -0.91(-2.23%)
Mar 17, 2022 36.69 41.31 35.50 40.81 76,192 -1.19(-2.83%)
Mar 16, 2022 66.98 69.48 22.99 42.00 444,321 -25.90(-38.14%)
Mar 15, 2022 56.51 67.90 56.00 67.90 12,458 +6.05(+9.78%)
Mar 14, 2022 60.46 63.00 57.84 61.85 11,802 -0.26(-0.42%)
Mar 11, 2022 63.70 63.70 59.50 62.11 10,804 -2.89(-4.45%)
Mar 10, 2022 59.90 65.00 59.90 65.00 8,720 +3.90(+6.38%)
Mar 09, 2022 61.00 64.50 57.40 61.10 2,896 +0.21(+0.34%)
Mar 08, 2022 59.65 60.89 59.65 60.89 2,158 -0.61(-0.99%)
Mar 07, 2022 57.19 62.00 47.61 61.50 15,420 +0.00(+0.00%)
Mar 04, 2022 63.50 63.50 60.00 61.50 9,813 -1.50(-2.38%)
Mar 03, 2022 62.12 65.10 59.03 63.00 21,882 +1.62(+2.64%)
Mar 02, 2022 56.72 65.30 53.58 61.38 22,620 +4.76(+8.41%)
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.