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%)
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.