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:

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 (%)
Oct 31, 2023 0.3300 0.4723 0.3003 0.3900 377,499 +0.06(+18.18%)
Oct 30, 2023 0.3250 0.3700 0.3230 0.3300 51,385 -0.00(-0.06%)
Oct 27, 2023 0.3654 0.3654 0.3300 0.3302 50,375 -0.02(-5.11%)
Oct 26, 2023 0.3423 0.3745 0.3384 0.3480 59,410 -0.01(-2.66%)
Oct 25, 2023 0.3550 0.3800 0.3311 0.3575 42,332 -0.00(-0.64%)
Oct 24, 2023 0.3500 0.3860 0.3200 0.3598 83,646 +0.00(+0.78%)
Oct 23, 2023 0.4410 0.4410 0.3451 0.3570 127,811 -0.06(-13.41%)
Oct 20, 2023 0.4311 0.4500 0.3800 0.4123 61,843 -0.00(-0.70%)
Oct 19, 2023 0.4159 0.4382 0.4100 0.4152 40,039 -0.02(-5.29%)
Oct 18, 2023 0.4115 0.4486 0.3800 0.4384 45,347 +0.03(+6.54%)
Oct 17, 2023 0.4400 0.4693 0.3970 0.4115 51,311 -0.01(-1.32%)
Oct 16, 2023 0.4300 0.4648 0.4000 0.4170 52,944 +0.01(+1.58%)
Oct 13, 2023 0.4370 0.4500 0.3925 0.4105 49,387 +0.01(+2.52%)
Oct 12, 2023 0.4800 0.5000 0.3900 0.4004 154,559 -0.04(-9.00%)
Oct 11, 2023 0.4600 0.4645 0.4296 0.4400 34,749 +0.01(+2.33%)
Oct 10, 2023 0.4300 0.4657 0.4100 0.4300 61,691 +0.01(+2.38%)
Oct 09, 2023 0.4150 0.4395 0.4150 0.4200 32,093 -0.01(-2.35%)
Oct 06, 2023 0.4390 0.4398 0.4105 0.4301 58,051 -0.00(-0.44%)
Oct 05, 2023 0.4516 0.4799 0.4112 0.4320 30,180 +0.00(+0.35%)
Oct 04, 2023 0.4777 0.4900 0.4300 0.4305 37,443 -0.06(-12.61%)
Oct 03, 2023 0.5100 0.5120 0.4400 0.4926 72,358 -0.03(-4.90%)
Oct 02, 2023 0.5460 0.5460 0.5000 0.5180 43,923 +0.01(+1.25%)
Sep 29, 2023 0.5143 0.5410 0.5100 0.5116 42,195 -0.02(-3.31%)
Sep 28, 2023 0.5200 0.5760 0.5050 0.5291 120,463 -0.02(-4.20%)
Sep 27, 2023 0.5600 0.5763 0.5500 0.5523 29,290 -0.03(-4.41%)
Sep 26, 2023 0.6000 0.6039 0.5050 0.5778 56,548 +0.05(+8.81%)
Sep 25, 2023 0.5600 0.5700 0.5200 0.5310 83,370 -0.04(-6.68%)
Sep 22, 2023 0.5600 0.5800 0.5101 0.5690 192,132 +0.01(+1.37%)
Sep 21, 2023 0.5900 0.6200 0.5300 0.5613 234,142 -0.02(-3.72%)
Sep 20, 2023 0.6100 0.6300 0.5800 0.5830 75,860 -0.03(-4.43%)
Sep 19, 2023 0.6200 0.6510 0.6100 0.6100 60,152 -0.01(-1.61%)
Sep 18, 2023 0.6500 0.6790 0.6200 0.6200 50,033 -0.02(-3.13%)
Sep 15, 2023 0.6650 0.6999 0.6400 0.6400 72,673 -0.03(-3.76%)
Sep 14, 2023 0.6900 0.7299 0.6515 0.6650 67,840 -0.02(-3.44%)
Sep 13, 2023 0.7171 0.7799 0.6850 0.6887 80,570 +0.01(+0.83%)
Sep 12, 2023 0.6820 0.7200 0.6820 0.6830 43,723 +0.00(+0.15%)
Sep 11, 2023 0.7300 0.7300 0.6820 0.6820 30,201 -0.01(-1.30%)
Sep 08, 2023 0.7398 0.7398 0.6910 0.6910 29,406 -0.02(-3.13%)
Sep 07, 2023 0.7480 0.7798 0.7132 0.7133 71,210 -0.02(-2.29%)
Sep 06, 2023 0.7650 0.7793 0.7201 0.7300 62,304 -0.02(-3.22%)
Sep 05, 2023 0.7200 0.7700 0.7116 0.7543 83,179 -0.01(-1.00%)
Sep 01, 2023 0.8200 0.8200 0.6800 0.7619 324,392 -0.04(-4.64%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.