Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohbar Inc (NQ: CWBR )

0.7610 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 28, 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 1.750 1.800 1.750 1.750 2,607 +0.00(+0.00%)
Apr 27, 2023 1.805 1.805 1.750 1.750 2,034 +0.00(+0.00%)
Apr 26, 2023 1.760 1.769 1.750 1.750 14,575 +0.00(+0.00%)
Apr 25, 2023 1.790 1.790 1.710 1.750 7,045 -0.05(-2.78%)
Apr 24, 2023 1.830 1.850 1.800 1.800 3,473 -0.10(-5.26%)
Apr 21, 2023 1.850 1.900 1.750 1.900 5,031 +0.04(+2.15%)
Apr 20, 2023 1.790 1.860 1.720 1.860 6,796 -0.02(-1.06%)
Apr 19, 2023 1.900 1.912 1.850 1.880 12,248 +0.05(+2.73%)
Apr 18, 2023 1.840 1.900 1.820 1.830 14,088 +0.00(+0.00%)
Apr 17, 2023 1.790 1.860 1.773 1.830 7,871 +0.07(+3.98%)
Apr 14, 2023 1.830 1.840 1.720 1.760 7,141 +0.05(+2.92%)
Apr 13, 2023 1.700 1.710 1.700 1.710 1,517 +0.01(+0.78%)
Apr 12, 2023 1.650 1.697 1.650 1.697 2,759 +0.07(+4.10%)
Apr 11, 2023 1.770 1.817 1.630 1.630 15,706 -0.18(-9.88%)
Apr 10, 2023 1.790 1.820 1.790 1.809 2,197 -0.03(-1.70%)
Apr 06, 2023 1.810 1.900 1.790 1.840 5,542 +0.10(+5.94%)
Apr 05, 2023 1.683 1.790 1.683 1.737 2,421 -0.06(-3.51%)
Apr 04, 2023 1.760 1.826 1.700 1.800 7,587 -0.03(-1.90%)
Apr 03, 2023 1.680 1.836 1.683 1.835 4,122 +0.04(+2.51%)
Mar 31, 2023 1.840 1.840 1.790 1.790 3,086 +0.02(+1.28%)
Mar 30, 2023 1.700 1.830 1.700 1.767 9,583 -0.00(-0.15%)
Mar 29, 2023 1.580 1.790 1.580 1.770 17,227 +0.15(+9.26%)
Mar 28, 2023 1.600 1.670 1.600 1.620 5,465 -0.01(-0.61%)
Mar 27, 2023 1.530 1.660 1.530 1.630 7,552 +0.20(+13.99%)
Mar 24, 2023 1.470 1.500 1.430 1.430 2,744 -0.04(-2.72%)
Mar 23, 2023 1.570 1.585 1.470 1.470 9,177 -0.10(-6.37%)
Mar 22, 2023 1.640 1.650 1.540 1.570 13,177 -0.03(-1.88%)
Mar 21, 2023 1.590 1.660 1.555 1.600 10,692 +0.03(+1.91%)
Mar 20, 2023 1.630 1.720 1.540 1.570 10,805 +0.06(+3.97%)
Mar 17, 2023 1.640 1.760 1.510 1.510 18,250 -0.20(-11.70%)
Mar 16, 2023 1.700 1.710 1.620 1.710 6,689 +0.00(+0.00%)
Mar 15, 2023 1.740 1.790 1.710 1.710 4,770 -0.08(-4.47%)
Mar 14, 2023 1.700 1.830 1.700 1.790 8,702 +0.10(+5.92%)
Mar 13, 2023 1.700 1.737 1.680 1.690 6,744 -0.04(-2.31%)
Mar 10, 2023 1.880 1.880 1.720 1.730 11,811 -0.14(-7.49%)
Mar 09, 2023 1.930 1.930 1.830 1.870 3,419 -0.02(-1.06%)
Mar 08, 2023 2.079 2.079 1.890 1.890 15,785 -0.09(-4.55%)
Mar 07, 2023 1.953 2.110 1.950 1.980 9,789 -0.05(-2.46%)
Mar 06, 2023 2.190 2.190 1.970 2.030 39,070 -0.09(-4.25%)
Mar 03, 2023 1.790 2.230 1.790 2.120 98,218 +0.27(+14.59%)
Mar 02, 2023 1.910 1.910 1.820 1.850 6,015 +0.03(+1.65%)
Mar 01, 2023 1.930 1.946 1.820 1.820 18,315 -0.16(-8.08%)
Feb 28, 2023 1.960 2.090 1.940 1.980 5,434 +0.06(+3.13%)
Feb 27, 2023 1.900 1.920 1.850 1.920 12,493 -0.06(-3.03%)
Feb 24, 2023 1.960 2.015 1.950 1.980 7,995 -0.06(-2.94%)
Feb 23, 2023 2.120 2.120 2.000 2.040 9,361 -0.02(-0.97%)
Feb 22, 2023 2.000 2.160 2.000 2.060 8,784 -0.07(-3.29%)
Feb 21, 2023 2.220 2.230 2.040 2.130 23,652 -0.12(-5.33%)
Feb 17, 2023 2.270 2.350 2.250 2.250 10,658 -0.02(-0.88%)
Feb 16, 2023 2.300 2.361 2.230 2.270 10,444 -0.03(-1.30%)
Feb 15, 2023 2.370 2.391 2.300 2.300 8,249 +0.09(+4.07%)
Feb 14, 2023 2.210 2.210 2.180 2.210 6,210 +0.01(+0.45%)
Feb 13, 2023 2.120 2.200 2.120 2.200 10,410 +0.04(+1.85%)
Feb 10, 2023 2.529 2.529 2.120 2.160 14,131 -0.29(-11.84%)
Feb 09, 2023 2.450 2.729 2.420 2.450 9,273 +0.04(+1.66%)
Feb 08, 2023 2.950 2.950 2.410 2.410 11,139 -0.21(-8.02%)
Feb 07, 2023 2.580 2.710 2.560 2.620 7,795 +0.07(+2.75%)
Feb 06, 2023 2.730 2.730 2.550 2.550 15,893 -0.18(-6.59%)
Feb 03, 2023 2.820 2.820 2.680 2.730 14,884 -0.13(-4.55%)
Feb 02, 2023 2.580 2.880 2.520 2.860 21,066 +0.34(+13.49%)
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.