Skip to main content

Blue Water Vaccines, Inc. - Common Stock (NQ: BWV )

1.260 -0.030 (-2.32%)
Streaming Delayed Price Updated: 12:47 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.330 1.330 1.260 1.290 110,108 +0.01(+0.78%)
Jan 26, 2023 1.370 1.370 1.270 1.280 117,650 -0.03(-2.29%)
Jan 25, 2023 1.300 1.360 1.280 1.310 106,071 +0.01(+0.77%)
Jan 24, 2023 1.330 1.330 1.290 1.300 117,614 -0.03(-2.26%)
Jan 23, 2023 1.340 1.370 1.310 1.330 220,944 -0.04(-2.92%)
Jan 20, 2023 1.250 1.370 1.230 1.370 597,224 +0.12(+9.60%)
Jan 19, 2023 1.170 1.280 1.170 1.250 258,957 +0.04(+3.31%)
Jan 18, 2023 1.180 1.220 1.150 1.210 156,468 +0.03(+2.54%)
Jan 17, 2023 1.220 1.250 1.160 1.180 229,067 -0.07(-5.60%)
Jan 13, 2023 1.250 1.250 1.200 1.250 80,757 +0.01(+0.81%)
Jan 12, 2023 1.260 1.280 1.200 1.240 167,137 -0.05(-3.88%)
Jan 11, 2023 1.260 1.320 1.250 1.290 372,999 +0.03(+2.38%)
Jan 10, 2023 1.140 1.280 1.130 1.260 450,620 +0.11(+10.04%)
Jan 09, 2023 1.160 1.200 1.140 1.145 142,801 -0.01(-1.29%)
Jan 06, 2023 1.140 1.190 1.121 1.160 82,743 -0.01(-0.85%)
Jan 05, 2023 1.120 1.200 1.120 1.170 143,191 +0.02(+1.74%)
Jan 04, 2023 1.120 1.150 1.119 1.150 116,807 +0.03(+2.68%)
Jan 03, 2023 1.110 1.150 1.103 1.120 161,826 +0.02(+1.82%)
Dec 30, 2022 1.040 1.100 1.020 1.100 136,919 +0.03(+2.80%)
Dec 29, 2022 1.000 1.070 0.9988 1.070 295,969 +0.05(+4.90%)
Dec 28, 2022 0.9900 1.060 0.9300 1.020 139,938 +0.01(+0.99%)
Dec 27, 2022 1.030 1.030 0.9853 1.010 115,222 -0.02(-1.94%)
Dec 23, 2022 1.090 1.100 0.9800 1.030 107,609 -0.04(-3.74%)
Dec 22, 2022 1.040 1.100 1.020 1.070 122,001 +0.00(+0.00%)
Dec 21, 2022 1.040 1.090 0.9900 1.070 88,754 +0.03(+2.88%)
Dec 20, 2022 1.060 1.090 1.040 1.040 84,106 +0.00(+0.00%)
Dec 19, 2022 1.090 1.090 1.020 1.040 170,441 -0.05(-4.59%)
Dec 16, 2022 1.180 1.180 1.070 1.090 199,625 -0.08(-6.84%)
Dec 15, 2022 1.180 1.250 1.151 1.170 120,249 -0.02(-1.68%)
Dec 14, 2022 1.210 1.260 1.180 1.190 103,509 -0.05(-4.03%)
Dec 13, 2022 1.300 1.317 1.210 1.240 179,156 -0.06(-4.62%)
Dec 12, 2022 1.240 1.340 1.213 1.300 451,419 +0.06(+4.84%)
Dec 09, 2022 1.150 1.300 1.150 1.240 483,906 +0.08(+6.90%)
Dec 08, 2022 1.210 1.217 1.152 1.160 148,226 +0.01(+0.87%)
Dec 07, 2022 1.210 1.210 1.120 1.150 81,652 -0.01(-0.86%)
Dec 06, 2022 1.320 1.320 1.115 1.160 321,167 -0.10(-7.94%)
Dec 05, 2022 1.310 1.340 1.230 1.260 220,379 -0.04(-3.08%)
Dec 02, 2022 1.290 1.320 1.250 1.300 175,198 +0.03(+1.96%)
Dec 01, 2022 1.270 1.340 1.250 1.275 510,894 +0.00(+0.39%)
Nov 30, 2022 1.170 1.280 1.170 1.270 133,373 +0.06(+4.96%)
Nov 29, 2022 1.230 1.255 1.161 1.210 177,899 -0.02(-1.63%)
Nov 28, 2022 1.180 1.310 1.141 1.230 314,972 +0.02(+1.65%)
Nov 25, 2022 1.240 1.280 1.210 1.210 92,619 -0.03(-2.42%)
Nov 23, 2022 1.240 1.284 1.170 1.240 284,307 +0.01(+0.81%)
Nov 22, 2022 1.210 1.320 1.150 1.230 796,551 -0.05(-3.91%)
Nov 21, 2022 1.250 1.430 1.200 1.280 5,687,423 +0.14(+12.28%)
Nov 18, 2022 1.140 1.180 1.110 1.140 103,310 +0.00(+0.00%)
Nov 17, 2022 1.190 1.190 1.110 1.140 208,601 -0.08(-6.56%)
Nov 16, 2022 1.400 1.400 1.190 1.220 231,699 -0.13(-9.62%)
Nov 15, 2022 1.410 1.470 1.305 1.350 401,408 -0.11(-7.54%)
Nov 14, 2022 1.360 1.470 1.140 1.460 1,014,450 +0.09(+6.57%)
Nov 11, 2022 1.050 1.410 1.020 1.370 2,059,346 +0.30(+28.04%)
Nov 10, 2022 1.210 1.210 0.9605 1.070 6,286,037 +0.15(+16.32%)
Nov 09, 2022 1.080 1.080 0.9100 0.9199 231,825 -0.14(-13.22%)
Nov 08, 2022 1.110 1.150 1.050 1.060 234,628 -0.07(-6.19%)
Nov 07, 2022 1.150 1.150 1.100 1.130 79,541 -0.02(-1.74%)
Nov 04, 2022 1.230 1.230 1.110 1.150 262,151 -0.04(-3.36%)
Nov 03, 2022 1.200 1.234 1.180 1.190 138,483 -0.04(-3.25%)
Nov 02, 2022 1.270 1.270 1.210 1.230 105,513 -0.02(-1.60%)
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.