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%)
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%)
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%)
Aug 01, 2023 1.130 1.130 1.050 1.090 93,132 -0.04(-3.54%)
Jul 31, 2023 1.090 1.150 1.090 1.130 80,445 +0.04(+3.67%)
Jul 28, 2023 1.060 1.100 1.040 1.090 42,779 +0.03(+2.83%)
Jul 27, 2023 1.060 1.070 1.030 1.060 63,813 +0.01(+0.95%)
Jul 26, 2023 1.020 1.070 1.020 1.050 119,041 -0.04(-3.67%)
Jul 25, 2023 1.130 1.130 1.070 1.090 136,902 -0.03(-2.68%)
Jul 24, 2023 1.160 1.190 1.120 1.120 47,823 -0.03(-2.61%)
Jul 21, 2023 1.160 1.163 1.150 1.150 91,942 -0.01(-0.43%)
Jul 20, 2023 1.150 1.160 1.125 1.155 44,378 +0.01(+0.43%)
Jul 19, 2023 1.150 1.170 1.140 1.150 56,559 +0.00(+0.00%)
Jul 18, 2023 1.150 1.170 1.130 1.150 54,040 +0.00(+0.00%)
Jul 17, 2023 1.200 1.200 1.125 1.150 71,327 +0.00(+0.00%)
Jul 14, 2023 1.150 1.170 1.132 1.150 39,162 -0.01(-0.86%)
Jul 13, 2023 1.180 1.190 1.150 1.160 88,304 -0.02(-1.69%)
Jul 12, 2023 1.210 1.210 1.160 1.180 61,186 -0.02(-1.67%)
Jul 11, 2023 1.140 1.200 1.140 1.200 110,284 +0.03(+2.56%)
Jul 10, 2023 1.150 1.190 1.120 1.170 105,300 +0.02(+1.74%)
Jul 07, 2023 1.130 1.170 1.130 1.150 157,899 +0.04(+3.60%)
Jul 06, 2023 1.090 1.120 1.080 1.110 189,559 -0.05(-4.31%)
Jul 05, 2023 1.130 1.170 1.120 1.160 63,662 +0.03(+2.58%)
Jul 03, 2023 1.120 1.170 1.110 1.131 84,298 +0.00(+0.07%)
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 +0.16(+15.38%)
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.