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 (%)
Jul 31, 2023 1.090 1.150 1.090 1.130 80,445 +0.04(+3.67%)
Jul 28, 2023 1.060 1.100 1.040 1.090 42,779 +0.03(+2.83%)
Jul 27, 2023 1.060 1.070 1.030 1.060 63,813 +0.01(+0.95%)
Jul 26, 2023 1.020 1.070 1.020 1.050 119,041 -0.04(-3.67%)
Jul 25, 2023 1.130 1.130 1.070 1.090 136,902 -0.03(-2.68%)
Jul 24, 2023 1.160 1.190 1.120 1.120 47,823 -0.03(-2.61%)
Jul 21, 2023 1.160 1.163 1.150 1.150 91,942 -0.01(-0.43%)
Jul 20, 2023 1.150 1.160 1.125 1.155 44,378 +0.01(+0.43%)
Jul 19, 2023 1.150 1.170 1.140 1.150 56,559 +0.00(+0.00%)
Jul 18, 2023 1.150 1.170 1.130 1.150 54,040 +0.00(+0.00%)
Jul 17, 2023 1.200 1.200 1.125 1.150 71,327 +0.00(+0.00%)
Jul 14, 2023 1.150 1.170 1.132 1.150 39,162 -0.01(-0.86%)
Jul 13, 2023 1.180 1.190 1.150 1.160 88,304 -0.02(-1.69%)
Jul 12, 2023 1.210 1.210 1.160 1.180 61,186 -0.02(-1.67%)
Jul 11, 2023 1.140 1.200 1.140 1.200 110,284 +0.03(+2.56%)
Jul 10, 2023 1.150 1.190 1.120 1.170 105,300 +0.02(+1.74%)
Jul 07, 2023 1.130 1.170 1.130 1.150 157,899 +0.04(+3.60%)
Jul 06, 2023 1.090 1.120 1.080 1.110 189,559 -0.05(-4.31%)
Jul 05, 2023 1.130 1.170 1.120 1.160 63,662 +0.03(+2.58%)
Jul 03, 2023 1.120 1.170 1.110 1.131 84,298 +0.00(+0.07%)
Jun 30, 2023 1.160 1.175 1.100 1.130 184,959 -0.04(-3.42%)
Jun 29, 2023 1.150 1.210 1.131 1.170 287,169 +0.00(+0.00%)
Jun 28, 2023 1.180 1.190 1.150 1.170 155,637 -0.04(-3.31%)
Jun 27, 2023 1.230 1.290 1.192 1.210 129,729 -0.06(-4.72%)
Jun 26, 2023 1.240 1.310 1.220 1.270 157,833 -0.01(-0.78%)
Jun 23, 2023 1.250 1.310 1.220 1.280 221,705 -0.01(-0.78%)
Jun 22, 2023 1.200 1.310 1.200 1.290 259,213 +0.04(+3.20%)
Jun 21, 2023 1.230 1.290 1.190 1.250 343,190 +0.03(+2.46%)
Jun 20, 2023 1.250 1.280 1.180 1.220 394,833 -0.04(-3.17%)
Jun 16, 2023 1.200 1.280 1.140 1.260 982,667 +0.06(+5.00%)
Jun 15, 2023 1.180 1.250 1.120 1.200 2,219,179 -0.08(-6.25%)
Jun 14, 2023 1.500 1.580 1.110 1.280 57,542,872 +0.49(+62.03%)
Jun 13, 2023 0.7750 0.8100 0.7730 0.7900 50,790 +0.00(+0.00%)
Jun 12, 2023 0.7901 0.7901 0.7721 0.7900 21,554 -0.00(-0.01%)
Jun 09, 2023 0.8125 0.8125 0.7769 0.7901 23,098 -0.01(-1.24%)
Jun 08, 2023 0.8069 0.8155 0.7701 0.8000 77,567 -0.01(-0.86%)
Jun 07, 2023 0.8100 0.8155 0.7997 0.8069 30,288 +0.01(+0.86%)
Jun 06, 2023 0.8000 0.8129 0.7310 0.8000 161,939 +0.00(+0.26%)
Jun 05, 2023 0.7700 0.8199 0.7700 0.7979 32,629 +0.01(+0.69%)
Jun 02, 2023 0.8600 0.8600 0.7600 0.7924 67,368 -0.01(-0.96%)
Jun 01, 2023 0.8000 0.8400 0.7850 0.8001 55,741 -0.01(-0.62%)
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%)
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.