Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 29, 2022 3.050 3.480 3.020 3.350 3,342,588 +0.38(+12.79%)
Jul 28, 2022 2.710 3.051 2.510 2.970 4,288,599 -0.17(-5.41%)
Jul 27, 2022 3.500 4.040 3.020 3.140 82,852,208 +1.09(+53.17%)
Jul 26, 2022 1.890 2.370 1.830 2.050 1,711,459 +0.16(+8.47%)
Jul 25, 2022 1.910 1.930 1.830 1.890 143,989 -0.02(-1.05%)
Jul 22, 2022 2.060 2.062 1.840 1.910 183,404 -0.14(-6.83%)
Jul 21, 2022 2.050 2.170 1.950 2.050 372,360 -0.06(-2.84%)
Jul 20, 2022 1.920 2.370 1.900 2.110 1,673,432 +0.16(+8.21%)
Jul 19, 2022 1.870 1.980 1.820 1.950 285,676 +0.05(+2.63%)
Jul 18, 2022 1.850 1.910 1.840 1.900 138,250 +0.05(+2.70%)
Jul 15, 2022 1.840 1.910 1.800 1.850 148,978 +0.00(+0.00%)
Jul 14, 2022 2.040 2.040 1.850 1.850 333,233 -0.19(-9.31%)
Jul 13, 2022 2.030 2.120 1.990 2.040 278,531 -0.05(-2.39%)
Jul 12, 2022 2.170 2.220 2.040 2.090 305,642 -0.09(-4.13%)
Jul 11, 2022 2.210 2.360 2.110 2.180 504,647 -0.04(-1.80%)
Jul 08, 2022 2.260 2.340 2.170 2.220 238,416 -0.08(-3.48%)
Jul 07, 2022 2.080 2.430 2.080 2.300 972,490 +0.18(+8.49%)
Jul 06, 2022 2.330 2.340 2.100 2.120 182,466 -0.23(-9.79%)
Jul 05, 2022 2.130 2.360 2.030 2.350 246,462 +0.20(+9.30%)
Jul 01, 2022 2.150 2.200 2.050 2.150 121,132 +0.02(+0.94%)
Jun 30, 2022 2.180 2.190 2.070 2.130 169,077 -0.06(-2.52%)
Jun 29, 2022 2.300 2.337 2.170 2.185 134,491 -0.13(-5.82%)
Jun 28, 2022 2.520 2.590 2.250 2.320 308,523 -0.19(-7.57%)
Jun 27, 2022 2.660 2.660 2.450 2.510 307,587 -0.04(-1.57%)
Jun 24, 2022 2.390 2.550 2.330 2.550 671,748 +0.19(+8.05%)
Jun 23, 2022 2.250 2.370 2.160 2.360 623,725 +0.16(+7.27%)
Jun 22, 2022 2.270 2.440 2.200 2.200 368,583 -0.16(-6.78%)
Jun 21, 2022 2.530 2.626 2.360 2.360 359,935 -0.10(-4.07%)
Jun 17, 2022 2.460 2.900 2.460 2.460 681,576 +0.00(+0.00%)
Jun 16, 2022 2.680 2.740 2.460 2.460 560,775 -0.34(-12.14%)
Jun 15, 2022 2.580 3.000 2.580 2.800 1,994,885 +0.20(+7.69%)
Jun 14, 2022 2.750 2.910 2.600 2.600 222,595 -0.20(-7.14%)
Jun 13, 2022 3.050 3.120 2.800 2.800 280,141 -0.45(-13.85%)
Jun 10, 2022 3.330 3.400 3.228 3.250 187,925 -0.12(-3.56%)
Jun 09, 2022 3.700 3.720 3.340 3.370 329,834 -0.40(-10.61%)
Jun 08, 2022 3.500 3.970 3.480 3.770 601,175 +0.30(+8.65%)
Jun 07, 2022 3.560 3.610 3.370 3.470 315,899 -0.18(-4.93%)
Jun 06, 2022 3.860 3.940 3.580 3.650 341,610 -0.20(-5.19%)
Jun 03, 2022 3.980 4.090 3.800 3.850 336,566 -0.11(-2.78%)
Jun 02, 2022 4.080 4.286 3.900 3.960 776,948 -0.10(-2.46%)
Jun 01, 2022 4.320 4.390 4.050 4.060 467,921 -0.35(-7.94%)
May 31, 2022 4.290 4.580 4.120 4.410 911,301 +0.28(+6.78%)
May 27, 2022 4.270 4.394 4.060 4.130 465,720 -0.22(-5.06%)
May 26, 2022 4.300 4.710 4.245 4.350 885,948 +0.05(+1.16%)
May 25, 2022 4.050 4.400 4.025 4.300 716,279 +0.18(+4.37%)
May 24, 2022 4.170 4.440 3.820 4.120 1,082,135 -0.02(-0.48%)
May 23, 2022 4.270 4.330 4.020 4.140 782,076 -0.02(-0.48%)
May 20, 2022 4.390 4.670 4.100 4.160 1,080,218 -0.19(-4.37%)
May 19, 2022 4.620 5.090 4.310 4.350 2,704,999 -0.30(-6.45%)
May 18, 2022 4.950 5.250 4.510 4.650 2,319,234 -0.18(-3.73%)
May 17, 2022 4.230 5.670 4.020 4.830 9,244,575 +0.73(+17.80%)
May 16, 2022 5.240 5.660 4.060 4.100 2,587,184 -1.56(-27.56%)
May 13, 2022 6.580 7.300 5.520 5.660 6,662,533 -1.05(-15.65%)
May 12, 2022 6.420 7.150 5.875 6.710 20,688,810 +0.70(+11.65%)
May 11, 2022 5.220 6.840 5.150 6.010 25,859,820 +0.94(+18.54%)
May 10, 2022 4.470 6.490 4.260 5.070 17,082,672 -0.35(-6.46%)
May 09, 2022 3.700 6.430 3.647 5.420 35,556,416 +1.66(+44.15%)
May 06, 2022 3.740 4.340 3.560 3.760 2,968,683 +0.07(+1.90%)
May 05, 2022 4.260 4.790 3.610 3.690 1,630,444 -0.65(-14.98%)
May 04, 2022 4.890 5.690 4.200 4.340 5,380,180 -2.11(-32.71%)
May 03, 2022 3.380 7.120 3.260 6.450 35,281,404 +3.11(+93.11%)
May 02, 2022 3.590 3.700 3.260 3.340 515,362 -0.25(-6.96%)
Apr 29, 2022 3.630 4.190 3.510 3.590 990,928 -0.07(-1.91%)
Apr 28, 2022 4.060 4.080 3.580 3.660 751,533 -0.40(-9.85%)
Apr 27, 2022 4.200 4.590 4.000 4.060 1,247,937 -0.10(-2.40%)
Apr 26, 2022 4.530 4.600 4.040 4.160 662,118 -0.42(-9.17%)
Apr 25, 2022 4.800 4.850 4.510 4.580 343,388 -0.27(-5.57%)
Apr 22, 2022 4.810 5.360 4.800 4.850 750,473 -0.20(-3.96%)
Apr 21, 2022 5.620 5.870 4.760 5.050 1,353,577 -0.65(-11.40%)
Apr 20, 2022 6.030 6.200 5.640 5.700 779,333 -0.40(-6.56%)
Apr 19, 2022 6.000 6.450 5.780 6.100 827,687 +0.03(+0.49%)
Apr 18, 2022 6.180 6.282 5.480 6.070 824,994 -0.09(-1.46%)
Apr 14, 2022 6.240 7.480 5.800 6.160 1,944,086 -0.02(-0.32%)
Apr 13, 2022 6.900 7.150 6.020 6.180 1,425,194 -0.47(-7.07%)
Apr 12, 2022 7.570 8.226 6.550 6.650 1,394,035 -1.40(-17.39%)
Apr 11, 2022 9.600 9.790 8.010 8.050 1,898,322 -2.80(-25.81%)
Apr 08, 2022 12.68 14.14 10.65 10.85 10,715,911 +0.68(+6.69%)
Apr 07, 2022 57.88 62.00 9.900 10.17 5,508,518 -48.83(-82.76%)
Apr 06, 2022 62.82 62.82 56.94 59.00 18,907 -3.88(-6.17%)
Apr 05, 2022 62.88 62.88 62.52 62.88 4,042 -0.12(-0.19%)
Apr 04, 2022 58.57 63.50 58.57 63.00 26,442 +1.08(+1.74%)
Apr 01, 2022 53.74 61.92 53.74 61.92 16,198 +5.42(+9.59%)
Mar 31, 2022 52.20 56.55 52.20 56.50 11,475 +2.66(+4.94%)
Mar 30, 2022 50.10 54.35 50.10 53.84 11,894 +1.94(+3.74%)
Mar 29, 2022 47.01 51.99 47.01 51.90 16,270 +2.91(+5.94%)
Mar 28, 2022 45.22 50.75 45.22 48.99 28,382 -2.12(-4.15%)
Mar 25, 2022 51.00 53.34 42.61 51.11 62,016 -0.52(-1.01%)
Mar 24, 2022 49.40 51.99 44.36 51.63 38,520 +0.22(+0.43%)
Mar 23, 2022 45.45 52.00 44.76 51.41 12,787 +4.94(+10.63%)
Mar 22, 2022 39.35 46.47 38.00 46.47 25,676 +4.48(+10.67%)
Mar 21, 2022 39.11 41.99 38.01 41.99 21,421 +2.09(+5.24%)
Mar 18, 2022 39.09 43.88 35.05 39.90 75,361 -0.91(-2.23%)
Mar 17, 2022 36.69 41.31 35.50 40.81 76,192 -1.19(-2.83%)
Mar 16, 2022 66.98 69.48 22.99 42.00 444,321 -25.90(-38.14%)
Mar 15, 2022 56.51 67.90 56.00 67.90 12,458 +6.05(+9.78%)
Mar 14, 2022 60.46 63.00 57.84 61.85 11,802 -0.26(-0.42%)
Mar 11, 2022 63.70 63.70 59.50 62.11 10,804 -2.89(-4.45%)
Mar 10, 2022 59.90 65.00 59.90 65.00 8,720 +3.90(+6.38%)
Mar 09, 2022 61.00 64.50 57.40 61.10 2,896 +0.21(+0.34%)
Mar 08, 2022 59.65 60.89 59.65 60.89 2,158 -0.61(-0.99%)
Mar 07, 2022 57.19 62.00 47.61 61.50 15,420 +0.00(+0.00%)
Mar 04, 2022 63.50 63.50 60.00 61.50 9,813 -1.50(-2.38%)
Mar 03, 2022 62.12 65.10 59.03 63.00 21,882 +1.62(+2.64%)
Mar 02, 2022 56.72 65.30 53.58 61.38 22,620 +4.76(+8.41%)
Mar 01, 2022 53.06 56.62 50.00 56.62 24,417 +7.02(+14.15%)
Feb 28, 2022 47.44 53.28 44.81 49.60 42,457 +5.25(+11.84%)
Feb 25, 2022 38.99 44.40 40.39 44.35 36,105 +1.54(+3.61%)
Feb 24, 2022 40.02 44.50 36.48 42.81 43,203 -6.99(-14.05%)
Feb 23, 2022 47.39 51.80 32.55 49.80 59,065 -7.17(-12.59%)
Feb 22, 2022 67.50 90.90 50.10 56.97 106,738 -0.43(-0.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.