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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 1.200 1.200 1.130 1.140 180,884 -0.03(-2.56%)
Feb 28, 2023 1.120 1.178 1.120 1.170 116,681 +0.03(+2.63%)
Feb 27, 2023 1.140 1.160 1.120 1.140 166,325 +0.00(+0.00%)
Feb 24, 2023 1.150 1.180 1.121 1.140 349,985 -0.05(-4.20%)
Feb 23, 2023 1.180 1.240 1.140 1.190 581,398 +0.05(+4.39%)
Feb 22, 2023 1.160 1.170 1.140 1.140 333,807 -0.04(-3.39%)
Feb 21, 2023 1.200 1.210 1.160 1.180 363,617 -0.06(-4.84%)
Feb 17, 2023 1.330 1.330 1.190 1.240 706,924 -0.09(-6.77%)
Feb 16, 2023 1.230 1.330 1.230 1.330 974,736 +0.03(+2.31%)
Feb 15, 2023 1.430 1.430 1.260 1.300 3,080,769 -0.26(-16.67%)
Feb 14, 2023 1.420 1.950 1.380 1.560 90,204,232 +0.39(+33.33%)
Feb 13, 2023 1.160 1.170 1.110 1.170 87,964 +0.02(+1.74%)
Feb 10, 2023 1.170 1.170 1.100 1.150 111,643 -0.03(-2.54%)
Feb 09, 2023 1.210 1.219 1.160 1.180 154,943 -0.02(-1.67%)
Feb 08, 2023 1.200 1.220 1.190 1.200 113,996 -0.03(-2.44%)
Feb 07, 2023 1.260 1.270 1.200 1.230 111,449 -0.03(-2.38%)
Feb 06, 2023 1.230 1.280 1.230 1.260 115,994 +0.02(+1.61%)
Feb 03, 2023 1.260 1.270 1.230 1.240 83,558 -0.01(-0.80%)
Feb 02, 2023 1.270 1.270 1.230 1.250 226,014 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.