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 (%)
May 31, 2023 0.8299 0.8299 0.7912 0.8051 22,024 -0.02(-2.96%)
May 30, 2023 0.8314 0.8499 0.7853 0.8297 42,358 +0.02(+2.36%)
May 26, 2023 0.8400 0.8404 0.8000 0.8106 71,199 +0.01(+1.31%)
May 25, 2023 0.9000 0.9000 0.7850 0.8001 197,876 -0.09(-10.50%)
May 24, 2023 1.000 1.000 0.8810 0.8940 148,884 -0.09(-8.78%)
May 23, 2023 0.9900 1.000 0.9700 0.9800 37,958 +0.04(+4.26%)
May 22, 2023 0.9700 1.009 0.9101 0.9400 90,263 -0.03(-2.59%)
May 19, 2023 1.000 1.000 0.9200 0.9650 198,359 -0.03(-3.23%)
May 18, 2023 1.020 1.020 0.9814 0.9972 85,014 -0.03(-3.18%)
May 17, 2023 1.030 1.050 1.000 1.030 117,841 -0.01(-0.96%)
May 16, 2023 1.050 1.060 1.010 1.040 39,623 -0.02(-1.89%)
May 15, 2023 1.040 1.087 1.010 1.060 68,561 +0.02(+1.92%)
May 12, 2023 1.030 1.090 1.000 1.040 182,052 +0.05(+5.03%)
May 11, 2023 1.040 1.050 0.9875 0.9902 105,232 -0.04(-3.86%)
May 10, 2023 1.020 1.030 1.000 1.030 84,584 +0.01(+0.49%)
May 09, 2023 1.050 1.050 1.010 1.025 84,646 -0.02(-1.44%)
May 08, 2023 1.020 1.050 1.020 1.040 56,494 +0.00(+0.00%)
May 05, 2023 1.040 1.040 1.005 1.040 75,441 +0.02(+1.96%)
May 04, 2023 1.000 1.060 1.000 1.020 55,917 +0.00(+0.00%)
May 03, 2023 1.040 1.070 1.010 1.020 127,676 -0.03(-2.86%)
May 02, 2023 1.050 1.060 1.020 1.050 85,027 +0.01(+0.96%)
May 01, 2023 1.070 1.120 1.040 1.040 102,490 -0.03(-2.80%)
Apr 28, 2023 1.080 1.090 1.030 1.070 72,856 +0.02(+1.90%)
Apr 27, 2023 1.050 1.080 1.045 1.050 100,421 -0.03(-2.78%)
Apr 26, 2023 1.040 1.120 1.040 1.080 393,743 +0.04(+3.85%)
Apr 25, 2023 1.080 1.080 1.030 1.040 66,297 -0.02(-1.89%)
Apr 24, 2023 1.050 1.090 1.030 1.060 65,069 +0.00(+0.00%)
Apr 21, 2023 1.050 1.110 1.050 1.060 128,726 -0.01(-0.93%)
Apr 20, 2023 1.100 1.130 1.070 1.070 288,903 -0.01(-1.26%)
Apr 19, 2023 1.060 1.180 1.060 1.084 167,144 -0.01(-0.59%)
Apr 18, 2023 1.080 1.119 1.050 1.090 51,469 +0.01(+0.93%)
Apr 17, 2023 1.050 1.120 1.050 1.080 100,334 +0.01(+0.94%)
Apr 14, 2023 1.030 1.080 1.020 1.070 98,161 +0.01(+1.41%)
Apr 13, 2023 1.040 1.120 1.040 1.055 174,388 +0.01(+1.44%)
Apr 12, 2023 1.040 1.130 1.040 1.040 125,117 +0.02(+1.96%)
Apr 11, 2023 1.040 1.050 1.020 1.020 28,187 +0.01(+0.99%)
Apr 10, 2023 1.070 1.070 1.010 1.010 86,643 -0.04(-3.81%)
Apr 06, 2023 1.020 1.050 1.020 1.050 23,713 +0.02(+1.94%)
Apr 05, 2023 1.020 1.069 1.020 1.030 74,306 +0.00(+0.00%)
Apr 04, 2023 1.050 1.090 1.020 1.030 41,557 -0.04(-3.74%)
Apr 03, 2023 1.050 1.100 1.050 1.070 38,363 +0.00(+0.00%)
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%)
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.