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 (%)
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%)
Sep 01, 2022	3.060	3.130	2.670	2.740	854,812	-0.41(-13.02%)
Aug 31, 2022	3.030	3.250	2.980	3.150	1,188,885	-0.19(-5.69%)
Aug 30, 2022	3.190	3.640	2.900	3.340	14,447,995	+0.49(+17.19%)
Aug 29, 2022	2.620	2.930	2.620	2.850	2,152,085	+0.16(+5.95%)
Aug 26, 2022	2.820	2.940	2.660	2.690	771,798	-0.22(-7.56%)
Aug 25, 2022	3.200	3.340	2.890	2.910	1,382,350	-0.34(-10.46%)
Aug 24, 2022	3.240	3.521	3.140	3.250	1,270,144	-0.02(-0.61%)
Aug 23, 2022	3.410	3.580	3.100	3.270	1,679,165	-0.21(-6.03%)
Aug 22, 2022	4.170	4.300	3.450	3.480	3,608,341	-0.31(-8.18%)
Aug 19, 2022	4.160	4.870	3.560	3.790	7,393,290	-0.50(-11.55%)
Aug 18, 2022	5.140	6.280	4.130	4.285	22,907,328	-3.35(-43.91%)
Aug 17, 2022	3.500	8.000	3.490	7.640	153,932,704	+5.09(+199.61%)
Aug 16, 2022	2.440	2.640	2.370	2.550	959,659	+0.11(+4.51%)
Aug 15, 2022	2.380	2.530	2.310	2.440	899,482	+0.06(+2.52%)
Aug 12, 2022	2.380	2.460	2.360	2.380	183,077	-0.02(-0.83%)
Aug 11, 2022	2.470	2.580	2.380	2.400	339,163	-0.06(-2.44%)
Aug 10, 2022	2.530	2.530	2.400	2.460	154,469	-0.03(-1.20%)
Aug 09, 2022	2.440	2.520	2.360	2.490	365,113	-0.07(-2.73%)
Aug 08, 2022	2.420	2.690	2.320	2.560	576,033	+0.12(+4.92%)
Aug 05, 2022	2.650	2.740	2.391	2.440	691,734	-0.31(-11.27%)
Aug 04, 2022	2.530	3.000	2.440	2.750	1,116,919	+0.18(+7.00%)
Aug 03, 2022	2.490	2.660	2.430	2.570	646,720	+0.16(+6.64%)
Aug 02, 2022	2.610	2.720	2.370	2.410	920,642	-0.24(-9.06%)
Aug 01, 2022	3.260	3.290	2.560	2.650	1,313,712	-0.70(-20.90%)
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%)

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