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 (%)
Nov 30, 2023 0.2300 0.2405 0.1809 0.2399 273,632 +0.02(+7.53%)
Nov 29, 2023 0.2531 0.2531 0.2180 0.2231 238,179 -0.01(-3.00%)
Nov 28, 2023 0.2620 0.2700 0.2111 0.2300 406,342 -0.02(-8.73%)
Nov 27, 2023 0.3300 0.3345 0.2311 0.2520 526,565 -0.08(-23.61%)
Nov 24, 2023 0.2810 0.3400 0.2810 0.3299 57,735 +0.02(+6.39%)
Nov 22, 2023 0.3400 0.3400 0.3000 0.3101 33,356 -0.01(-3.40%)
Nov 21, 2023 0.3400 0.3450 0.3003 0.3210 62,950 -0.01(-2.73%)
Nov 20, 2023 0.3587 0.3587 0.3300 0.3300 28,413 -0.01(-2.65%)
Nov 17, 2023 0.3400 0.3590 0.3300 0.3390 47,621 +0.04(+11.77%)
Nov 16, 2023 0.3553 0.3553 0.3022 0.3033 49,142 -0.03(-8.75%)
Nov 15, 2023 0.3289 0.3449 0.3200 0.3324 41,518 +0.01(+2.12%)
Nov 14, 2023 0.3309 0.3488 0.3169 0.3255 48,520 -0.01(-2.84%)
Nov 13, 2023 0.3355 0.3706 0.3000 0.3350 196,218 +0.01(+4.30%)
Nov 10, 2023 0.3500 0.3800 0.3005 0.3212 129,412 -0.04(-10.53%)
Nov 09, 2023 0.3450 0.3751 0.3313 0.3590 72,977 +0.01(+2.02%)
Nov 08, 2023 0.3700 0.3710 0.3400 0.3519 77,253 -0.02(-5.15%)
Nov 07, 2023 0.4167 0.4167 0.3600 0.3710 79,338 -0.01(-3.39%)
Nov 06, 2023 0.3685 0.4250 0.3450 0.3840 255,271 +0.01(+3.64%)
Nov 03, 2023 0.3857 0.4085 0.3697 0.3705 135,161 -0.03(-6.82%)
Nov 02, 2023 0.3900 0.4212 0.3782 0.3976 962,183 +0.02(+6.08%)
Nov 01, 2023 0.3600 0.3900 0.3500 0.3748 57,235 -0.02(-3.90%)
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%)
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.