Blue Water Vaccines Inc (BWV) Historical Stock Data

0.17 ↑0.00 (0.00%)

As of December 21, 2023, 3:54pm EST.

Historical Data

In the past 30 trading days, BWV is down -1.96% a day on average. There have been 12 days where Blue Water Vaccines Inc closed green and 18 days where BWV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-02-16	0.17	0.17	↑$0.00 (2.18%)	0.16	0.17	173.90K
2024-02-15	0.17	0.17	↓$0.00 (-2.60%)	0.16	0.17	1.14M
2024-02-12	0.17	0.16	↓$0.00 (-0.12%)	0.16	0.17	508.22K
2024-02-08	0.15	0.16	↑$0.01 (7.27%)	0.15	0.16	1.06M
2024-02-07	0.18	0.16	↓$0.02 (-9.06%)	0.16	0.20	9.24M
2024-02-02	0.17	0.17	↓$0.00 (-1.71%)	0.16	0.18	1.40M
2024-01-31	0.22	0.20	↓$0.03 (-12.51%)	0.19	0.22	0.99M
2024-01-30	0.20	0.21	↑$0.01 (3.96%)	0.18	0.22	2.04M
2024-01-29	0.21	0.20	↓$0.00 (-1.02%)	0.19	0.21	2.45M
2024-01-26	0.22	0.23	↑$0.01 (3.05%)	0.21	0.26	11.33M
2024-01-24	0.16	0.15	↓$0.01 (-9.06%)	0.15	0.16	567.16K
2024-01-23	0.17	0.16	↓$0.01 (-7.18%)	0.15	0.17	247.66K
2024-01-22	0.16	0.17	↑$0.01 (4.44%)	0.16	0.17	56.61K
2024-01-19	0.18	0.17	↓$0.01 (-4.56%)	0.17	0.18	61.15K
2024-01-17	0.17	0.17	↑$0.00 (0.59%)	0.17	0.18	92.74K
2024-01-12	0.18	0.18	↓$0.00 (-1.10%)	0.18	0.19	148.75K
2024-01-05	0.20	0.18	↓$0.02 (-9.95%)	0.18	0.20	108.01K
2023-12-29	0.19	0.20	↑$0.01 (3.77%)	0.19	0.20	252.57K
2023-12-27	0.21	0.21	↑$0.00 (1.60%)	0.19	0.22	831.50K
2023-12-26	0.20	0.21	↑$0.01 (5.00%)	0.19	0.24	4.76M
2023-12-22	0.21	0.19	↓$0.02 (-9.52%)	0.16	0.24	4.24M
2023-12-21	0.20	0.18	↓$0.02 (-9.90%)	0.18	0.20	520.29K
2023-12-20	0.21	0.19	↓$0.02 (-9.05%)	0.18	0.21	511.17K
2023-12-19	0.23	0.20	↓$0.03 (-13.22%)	0.20	0.23	556.87K
2023-12-18	0.22	0.24	↑$0.02 (9.37%)	0.20	0.24	1.94M
2023-12-15	0.25	0.24	↓$0.02 (-6.33%)	0.23	0.25	481.16K
2023-12-14	0.28	0.26	↓$0.02 (-5.60%)	0.24	0.32	4.79M
2023-12-13	0.24	0.27	↑$0.03 (11.40%)	0.23	0.28	152.98K
2023-12-12	0.24	0.25	↑$0.01 (4.52%)	0.24	0.26	121.74K
2023-12-11	0.25	0.24	↓$0.01 (-3.51%)	0.23	0.27	81.68K