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 (%)
Dec 21, 2023 0.1802 0 -0.01(-5.16%)
Dec 20, 2023 0.2089 0.2089 0.1840 0.1900 511,165 -0.01(-4.76%)
Dec 19, 2023 0.2299 0.2299 0.1995 0.1995 573,285 -0.04(-16.67%)
Dec 18, 2023 0.2200 0.2396 0.2001 0.2394 1,949,176 +0.00(+0.50%)
Dec 15, 2023 0.2543 0.2543 0.2286 0.2382 525,063 -0.02(-8.24%)
Dec 14, 2023 0.2750 0.3200 0.2400 0.2596 4,785,338 -0.01(-4.10%)
Dec 13, 2023 0.2430 0.2750 0.2346 0.2707 154,625 +0.02(+7.46%)
Dec 12, 2023 0.2410 0.2600 0.2368 0.2519 122,095 +0.01(+5.44%)
Dec 11, 2023 0.2476 0.2700 0.2317 0.2389 82,825 -0.01(-4.44%)
Dec 08, 2023 0.2572 0.2700 0.2420 0.2500 120,706 +0.00(+1.83%)
Dec 07, 2023 0.2504 0.2644 0.2455 0.2455 264,987 -0.02(-9.07%)
Dec 06, 2023 0.2789 0.2789 0.2522 0.2700 98,369 -0.01(-1.82%)
Dec 05, 2023 0.2700 0.2869 0.2700 0.2750 205,306 +0.00(+0.15%)
Dec 04, 2023 0.2610 0.2890 0.2429 0.2746 295,802 +0.01(+5.66%)
Dec 01, 2023 0.2327 0.2700 0.2284 0.2599 312,914 +0.02(+8.34%)
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%)
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.