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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices