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 (%)
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%)
Aug 01, 2023 1.130 1.130 1.050 1.090 93,132 -0.04(-3.54%)
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%)
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.