Blue Water Vaccines Inc. (BWV)
NASDAQ: BWV
· Real-Time Price · USD
0.18
-0.01 (-7.07%)
At close: Dec 21, 2023, 9:59 PM
BWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2024 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -5.56% | 128,262 |
| Jan 12, 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 153,914 |
| Jan 11, 2024 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.00% | 59,562 |
| Jan 10, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 0.00% | 70,041 |
| Jan 9, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 114,494 |
| Jan 8, 2024 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 276,173 |
| Jan 5, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 120,536 |
| Jan 4, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.00% | 132,497 |
| Jan 3, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 138,421 |
| Jan 2, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.00% | 100,148 |
| Dec 29, 2023 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.00% | 253,138 |
| Dec 28, 2023 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | -4.76% | 711,692 |
| Dec 27, 2023 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 0.00% | 846,701 |
| Dec 26, 2023 | 0.20 | 0.24 | 0.19 | 0.21 | 0.21 | 10.53% | 4,794,568 |
| Dec 22, 2023 | 0.21 | 0.24 | 0.16 | 0.19 | 0.19 | 5.56% | 4,345,481 |
| Dec 21, 2023 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 534,289 |
| Dec 20, 2023 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 511,165 |
| Dec 19, 2023 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -16.67% | 577,867 |
| Dec 18, 2023 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 0.00% | 1,950,946 |
| Dec 15, 2023 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -7.69% | 525,063 |