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 (%)
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 -0.08(-6.25%)
Jun 14, 2023 1.500 1.580 1.110 1.280 57,542,872 +0.49(+62.03%)
Jun 13, 2023 0.7750 0.8100 0.7730 0.7900 50,790 +0.00(+0.00%)
Jun 12, 2023 0.7901 0.7901 0.7721 0.7900 21,554 -0.00(-0.01%)
Jun 09, 2023 0.8125 0.8125 0.7769 0.7901 23,098 -0.01(-1.24%)
Jun 08, 2023 0.8069 0.8155 0.7701 0.8000 77,567 -0.01(-0.86%)
Jun 07, 2023 0.8100 0.8155 0.7997 0.8069 30,288 +0.01(+0.86%)
Jun 06, 2023 0.8000 0.8129 0.7310 0.8000 161,939 +0.00(+0.26%)
Jun 05, 2023 0.7700 0.8199 0.7700 0.7979 32,629 +0.01(+0.69%)
Jun 02, 2023 0.8600 0.8600 0.7600 0.7924 67,368 -0.01(-0.96%)
Jun 01, 2023 0.8000 0.8400 0.7850 0.8001 55,741 -0.01(-0.62%)
May 31, 2023 0.8299 0.8299 0.7912 0.8051 22,024 -0.02(-2.96%)
May 30, 2023 0.8314 0.8499 0.7853 0.8297 42,358 +0.02(+2.36%)
May 26, 2023 0.8400 0.8404 0.8000 0.8106 71,199 +0.01(+1.31%)
May 25, 2023 0.9000 0.9000 0.7850 0.8001 197,876 -0.09(-10.50%)
May 24, 2023 1.000 1.000 0.8810 0.8940 148,884 -0.09(-8.78%)
May 23, 2023 0.9900 1.000 0.9700 0.9800 37,958 +0.04(+4.26%)
May 22, 2023 0.9700 1.009 0.9101 0.9400 90,263 -0.03(-2.59%)
May 19, 2023 1.000 1.000 0.9200 0.9650 198,359 -0.03(-3.23%)
May 18, 2023 1.020 1.020 0.9814 0.9972 85,014 -0.03(-3.18%)
May 17, 2023 1.030 1.050 1.000 1.030 117,841 -0.01(-0.96%)
May 16, 2023 1.050 1.060 1.010 1.040 39,623 -0.02(-1.89%)
May 15, 2023 1.040 1.087 1.010 1.060 68,561 +0.02(+1.92%)
May 12, 2023 1.030 1.090 1.000 1.040 182,052 +0.05(+5.03%)
May 11, 2023 1.040 1.050 0.9875 0.9902 105,232 -0.04(-3.86%)
May 10, 2023 1.020 1.030 1.000 1.030 84,584 +0.01(+0.49%)
May 09, 2023 1.050 1.050 1.010 1.025 84,646 -0.02(-1.44%)
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%)
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.