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 (%)
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%)
Nov 01, 2022	1.280	1.280	1.225	1.250	112,811	+0.01(+0.81%)
Oct 31, 2022	1.250	1.260	1.200	1.240	123,340	+0.02(+1.64%)
Oct 28, 2022	1.260	1.280	1.210	1.220	190,464	-0.04(-3.17%)
Oct 27, 2022	1.230	1.270	1.226	1.260	145,020	+0.03(+2.44%)
Oct 26, 2022	1.230	1.290	1.220	1.230	168,244	+0.00(+0.00%)
Oct 25, 2022	1.150	1.250	1.120	1.230	244,804	+0.06(+5.13%)
Oct 24, 2022	1.270	1.270	1.170	1.170	251,030	-0.08(-6.40%)
Oct 21, 2022	1.230	1.300	1.210	1.250	263,529	+0.01(+0.81%)
Oct 20, 2022	1.230	1.300	1.220	1.240	268,072	-0.04(-3.13%)
Oct 19, 2022	1.240	1.280	1.240	1.280	280,076	-0.01(-0.78%)
Oct 18, 2022	1.370	1.380	1.230	1.290	638,662	-0.01(-0.77%)
Oct 17, 2022	1.240	1.320	1.200	1.300	589,904	+0.04(+3.17%)
Oct 14, 2022	1.410	1.440	1.250	1.260	820,559	-0.16(-11.27%)
Oct 13, 2022	1.390	1.540	1.340	1.420	1,121,007	+0.01(+0.71%)
Oct 12, 2022	1.580	1.590	1.370	1.410	1,376,127	-0.18(-11.32%)
Oct 11, 2022	1.680	1.810	1.520	1.590	2,157,086	-0.10(-5.92%)
Oct 10, 2022	1.670	1.760	1.620	1.690	510,583	-0.01(-0.59%)
Oct 07, 2022	1.760	1.770	1.610	1.700	857,140	-0.07(-3.95%)
Oct 06, 2022	1.800	2.100	1.750	1.770	2,374,708	-0.02(-1.12%)
Oct 05, 2022	1.750	1.860	1.720	1.790	200,152	+0.00(+0.00%)
Oct 04, 2022	1.710	1.820	1.710	1.790	219,557	+0.09(+5.29%)
Oct 03, 2022	1.790	1.790	1.660	1.700	145,225	-0.01(-0.58%)
Sep 30, 2022	1.710	1.760	1.690	1.710	141,517	-0.01(-0.58%)
Sep 29, 2022	1.810	1.818	1.680	1.720	260,731	-0.12(-6.52%)
Sep 28, 2022	1.770	1.879	1.770	1.840	297,969	+0.06(+3.37%)
Sep 27, 2022	1.770	1.900	1.740	1.780	655,409	+0.03(+1.71%)
Sep 26, 2022	1.760	1.830	1.720	1.750	222,462	-0.03(-1.69%)
Sep 23, 2022	1.850	1.890	1.770	1.780	343,467	-0.10(-5.32%)
Sep 22, 2022	1.960	1.980	1.838	1.880	276,117	-0.12(-6.00%)
Sep 21, 2022	2.110	2.180	2.000	2.000	358,672	-0.18(-8.26%)
Sep 20, 2022	2.560	2.580	2.150	2.180	687,064	-0.35(-13.83%)
Sep 19, 2022	2.570	2.660	2.520	2.530	208,968	-0.12(-4.53%)
Sep 16, 2022	2.650	2.739	2.520	2.650	512,958	-0.09(-3.28%)
Sep 15, 2022	2.720	2.850	2.700	2.740	719,222	-0.05(-1.79%)
Sep 14, 2022	2.670	2.890	2.610	2.790	496,305	+0.05(+1.82%)
Sep 13, 2022	2.820	2.830	2.710	2.740	504,534	-0.17(-5.84%)
Sep 12, 2022	2.850	2.990	2.790	2.910	281,463	+0.01(+0.34%)
Sep 09, 2022	2.820	2.980	2.780	2.900	370,503	+0.10(+3.57%)
Sep 08, 2022	2.840	2.889	2.730	2.800	298,812	-0.07(-2.44%)
Sep 07, 2022	2.620	2.910	2.600	2.870	553,083	+0.14(+5.13%)
Sep 06, 2022	2.720	2.790	2.560	2.730	669,738	-0.04(-1.44%)
Sep 02, 2022	2.890	3.020	2.770	2.770	877,186	+0.03(+1.09%)

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