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 (%)
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%)
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.