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 (%)
Oct 31, 2023 0.3300 0.4723 0.3003 0.3900 377,499 +0.06(+18.18%)
Oct 30, 2023 0.3250 0.3700 0.3230 0.3300 51,385 -0.00(-0.06%)
Oct 27, 2023 0.3654 0.3654 0.3300 0.3302 50,375 -0.02(-5.11%)
Oct 26, 2023 0.3423 0.3745 0.3384 0.3480 59,410 -0.01(-2.66%)
Oct 25, 2023 0.3550 0.3800 0.3311 0.3575 42,332 -0.00(-0.64%)
Oct 24, 2023 0.3500 0.3860 0.3200 0.3598 83,646 +0.00(+0.78%)
Oct 23, 2023 0.4410 0.4410 0.3451 0.3570 127,811 -0.06(-13.41%)
Oct 20, 2023 0.4311 0.4500 0.3800 0.4123 61,843 -0.00(-0.70%)
Oct 19, 2023 0.4159 0.4382 0.4100 0.4152 40,039 -0.02(-5.29%)
Oct 18, 2023 0.4115 0.4486 0.3800 0.4384 45,347 +0.03(+6.54%)
Oct 17, 2023 0.4400 0.4693 0.3970 0.4115 51,311 -0.01(-1.32%)
Oct 16, 2023 0.4300 0.4648 0.4000 0.4170 52,944 +0.01(+1.58%)
Oct 13, 2023 0.4370 0.4500 0.3925 0.4105 49,387 +0.01(+2.52%)
Oct 12, 2023 0.4800 0.5000 0.3900 0.4004 154,559 -0.04(-9.00%)
Oct 11, 2023 0.4600 0.4645 0.4296 0.4400 34,749 +0.01(+2.33%)
Oct 10, 2023 0.4300 0.4657 0.4100 0.4300 61,691 +0.01(+2.38%)
Oct 09, 2023 0.4150 0.4395 0.4150 0.4200 32,093 -0.01(-2.35%)
Oct 06, 2023 0.4390 0.4398 0.4105 0.4301 58,051 -0.00(-0.44%)
Oct 05, 2023 0.4516 0.4799 0.4112 0.4320 30,180 +0.00(+0.35%)
Oct 04, 2023 0.4777 0.4900 0.4300 0.4305 37,443 -0.06(-12.61%)
Oct 03, 2023 0.5100 0.5120 0.4400 0.4926 72,358 -0.03(-4.90%)
Oct 02, 2023 0.5460 0.5460 0.5000 0.5180 43,923 +0.01(+1.25%)
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%)
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.