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 (%)
Mar 31, 2023 1.010 1.100 1.010 1.070 158,569 +0.04(+4.12%)
Mar 30, 2023 0.9900 1.040 0.9850 1.028 69,236 +0.01(+0.75%)
Mar 29, 2023 1.010 1.050 1.010 1.020 80,324 +0.01(+0.99%)
Mar 28, 2023 1.020 1.050 1.000 1.010 112,313 -0.02(-1.94%)
Mar 27, 2023 1.030 1.050 1.010 1.030 49,897 +0.00(+0.00%)
Mar 24, 2023 1.020 1.050 1.010 1.030 47,567 +0.01(+0.98%)
Mar 23, 2023 1.040 1.060 1.010 1.020 76,095 -0.01(-1.45%)
Mar 22, 2023 1.060 1.090 1.000 1.035 173,041 -0.02(-1.43%)
Mar 21, 2023 1.020 1.170 1.010 1.050 483,361 +0.01(+0.96%)
Mar 20, 2023 1.060 1.077 1.020 1.040 34,180 -0.01(-0.95%)
Mar 17, 2023 1.070 1.090 1.040 1.050 167,482 -0.04(-3.67%)
Mar 16, 2023 1.050 1.100 1.050 1.090 91,516 +0.02(+1.87%)
Mar 15, 2023 1.050 1.080 1.040 1.070 61,666 +0.00(+0.00%)
Mar 14, 2023 1.060 1.080 1.050 1.070 66,709 +0.02(+1.90%)
Mar 13, 2023 1.050 1.080 1.030 1.050 179,038 -0.02(-1.76%)
Mar 10, 2023 1.140 1.140 1.050 1.069 244,468 -0.08(-7.06%)
Mar 09, 2023 1.150 1.160 1.075 1.150 269,461 +0.01(+0.88%)
Mar 08, 2023 1.130 1.149 1.120 1.140 86,550 +0.02(+1.79%)
Mar 07, 2023 1.130 1.150 1.120 1.120 145,585 -0.04(-3.45%)
Mar 06, 2023 1.140 1.160 1.120 1.160 105,872 +0.01(+0.87%)
Mar 03, 2023 1.130 1.150 1.110 1.150 145,655 +0.03(+2.68%)
Mar 02, 2023 1.130 1.168 1.120 1.120 127,488 -0.02(-1.75%)
Mar 01, 2023 1.200 1.200 1.130 1.140 180,884 -0.03(-2.56%)
Feb 28, 2023 1.120 1.178 1.120 1.170 116,681 +0.03(+2.63%)
Feb 27, 2023 1.140 1.160 1.120 1.140 166,325 +0.00(+0.00%)
Feb 24, 2023 1.150 1.180 1.121 1.140 349,985 -0.05(-4.20%)
Feb 23, 2023 1.180 1.240 1.140 1.190 581,398 +0.05(+4.39%)
Feb 22, 2023 1.160 1.170 1.140 1.140 333,807 -0.04(-3.39%)
Feb 21, 2023 1.200 1.210 1.160 1.180 363,617 -0.06(-4.84%)
Feb 17, 2023 1.330 1.330 1.190 1.240 706,924 -0.09(-6.77%)
Feb 16, 2023 1.230 1.330 1.230 1.330 974,736 +0.03(+2.31%)
Feb 15, 2023 1.430 1.430 1.260 1.300 3,080,769 -0.26(-16.67%)
Feb 14, 2023 1.420 1.950 1.380 1.560 90,204,232 +0.39(+33.33%)
Feb 13, 2023 1.160 1.170 1.110 1.170 87,964 +0.02(+1.74%)
Feb 10, 2023 1.170 1.170 1.100 1.150 111,643 -0.03(-2.54%)
Feb 09, 2023 1.210 1.219 1.160 1.180 154,943 -0.02(-1.67%)
Feb 08, 2023 1.200 1.220 1.190 1.200 113,996 -0.03(-2.44%)
Feb 07, 2023 1.260 1.270 1.200 1.230 111,449 -0.03(-2.38%)
Feb 06, 2023 1.230 1.280 1.230 1.260 115,994 +0.02(+1.61%)
Feb 03, 2023 1.260 1.270 1.230 1.240 83,558 -0.01(-0.80%)
Feb 02, 2023 1.270 1.270 1.230 1.250 226,014 +0.00(+0.00%)
Feb 01, 2023 1.200 1.300 1.174 1.250 816,793 +0.02(+1.63%)
Jan 31, 2023 1.290 1.310 1.180 1.230 218,477 -0.06(-4.65%)
Jan 30, 2023 1.320 1.320 1.260 1.290 131,651 +0.00(+0.00%)
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%)
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.