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 (%)
Nov 28, 2023 0.7610 0 -0.14(-15.44%)
Nov 27, 2023 0.8801 0.9500 0.8801 0.9000 92,519 -0.04(-4.31%)
Nov 24, 2023 0.9690 0.9890 0.8801 0.9405 13,454 +0.04(+4.51%)
Nov 22, 2023 0.8954 0.9699 0.8950 0.8999 24,782 +0.00(+0.50%)
Nov 21, 2023 0.8802 0.9500 0.8801 0.8954 13,208 -0.00(-0.51%)
Nov 20, 2023 0.8880 0.9700 0.8880 0.9000 34,506 +0.02(+2.26%)
Nov 17, 2023 0.9851 0.9900 0.8201 0.8801 113,347 +0.05(+6.04%)
Nov 16, 2023 0.8915 0.8915 0.7700 0.8300 67,724 -0.01(-1.43%)
Nov 15, 2023 0.8530 0.9900 0.8411 0.8420 159,325 +0.02(+2.42%)
Nov 14, 2023 0.8201 0.9186 0.7876 0.8221 26,117 -0.01(-1.44%)
Nov 13, 2023 0.8060 0.8500 0.7836 0.8341 23,410 +0.03(+3.49%)
Nov 10, 2023 0.8101 0.8300 0.8050 0.8060 17,038 +0.02(+2.17%)
Nov 09, 2023 0.8401 0.8401 0.7785 0.7889 5,639 -0.05(-6.09%)
Nov 08, 2023 0.7700 0.8447 0.7701 0.8401 17,467 +0.07(+8.96%)
Nov 07, 2023 0.7501 0.8000 0.7400 0.7710 93,161 -0.01(-1.28%)
Nov 06, 2023 0.7500 0.8000 0.7500 0.7810 204,723 -0.06(-6.80%)
Nov 03, 2023 0.8700 0.9099 0.8000 0.8380 115,562 -0.06(-6.87%)
Nov 02, 2023 0.8810 0.9395 0.8700 0.8998 91,806 -0.02(-2.20%)
Nov 01, 2023 1.330 1.390 0.8825 0.9200 309,099 -0.88(-48.89%)
Oct 31, 2023 1.880 1.930 1.800 1.800 3,781 -0.22(-10.89%)
Oct 30, 2023 2.070 2.170 1.760 2.020 25,406 -0.25(-11.21%)
Oct 27, 2023 2.260 2.362 2.260 2.275 2,507 -0.02(-1.09%)
Oct 26, 2023 2.355 2.355 2.190 2.300 12,939 -0.01(-0.43%)
Oct 25, 2023 2.370 2.550 2.260 2.310 17,085 -0.27(-10.64%)
Oct 24, 2023 2.642 2.650 2.502 2.585 6,174 +0.18(+7.37%)
Oct 23, 2023 2.475 2.583 2.330 2.408 3,674 +0.01(+0.31%)
Oct 20, 2023 2.480 2.480 2.310 2.400 5,282 -0.05(-2.15%)
Oct 19, 2023 2.500 2.500 2.310 2.453 8,408 +0.05(+2.20%)
Oct 18, 2023 2.410 2.570 2.317 2.400 12,740 -0.07(-2.83%)
Oct 17, 2023 2.560 2.715 2.440 2.470 43,935 -0.11(-4.26%)
Oct 16, 2023 2.593 2.629 2.550 2.580 3,481 -0.00(-0.19%)
Oct 13, 2023 2.650 2.650 2.550 2.585 2,027 +0.04(+1.37%)
Oct 12, 2023 2.750 2.750 2.540 2.550 7,893 -0.16(-5.90%)
Oct 11, 2023 2.850 2.850 2.710 2.710 4,076 -0.12(-4.24%)
Oct 10, 2023 2.880 2.888 2.830 2.830 8,027 -0.05(-1.78%)
Oct 09, 2023 2.680 2.980 2.680 2.881 2,147 +0.18(+6.72%)
Oct 06, 2023 2.760 2.940 2.700 2.700 4,939 -0.10(-3.57%)
Oct 05, 2023 2.925 2.925 2.800 2.800 6,814 -0.08(-2.78%)
Oct 04, 2023 2.980 3.040 2.860 2.880 16,930 -0.07(-2.37%)
Oct 03, 2023 2.940 2.980 2.940 2.950 6,799 -0.03(-1.14%)
Oct 02, 2023 3.020 3.060 2.984 2.984 6,660 -0.12(-3.74%)
Sep 29, 2023 2.950 3.100 2.860 3.100 29,097 +0.14(+4.73%)
Sep 28, 2023 2.880 2.960 2.860 2.960 1,808 +0.00(+0.00%)
Sep 27, 2023 2.800 3.000 2.800 2.960 7,156 +0.06(+1.92%)
Sep 26, 2023 2.880 3.030 2.814 2.904 8,890 -0.01(-0.20%)
Sep 25, 2023 2.800 2.910 2.900 2.910 4,216 +0.01(+0.34%)
Sep 22, 2023 2.890 2.900 2.770 2.900 9,283 +0.01(+0.35%)
Sep 21, 2023 2.790 2.890 2.790 2.890 5,251 -0.02(-0.69%)
Sep 20, 2023 2.900 2.910 2.875 2.910 3,564 +0.09(+3.19%)
Sep 19, 2023 2.910 2.910 2.730 2.820 4,664 -0.14(-4.73%)
Sep 18, 2023 3.050 3.050 2.840 2.960 5,607 -0.04(-1.33%)
Sep 15, 2023 2.870 3.010 2.810 3.000 16,432 +0.01(+0.33%)
Sep 14, 2023 2.820 2.990 2.720 2.990 3,438 +0.12(+4.00%)
Sep 13, 2023 3.010 3.020 2.812 2.875 7,966 -0.06(-2.21%)
Sep 12, 2023 2.990 3.070 2.930 2.940 4,996 -0.02(-0.68%)
Sep 11, 2023 2.920 3.089 2.790 2.960 5,118 -0.02(-0.67%)
Sep 08, 2023 3.140 3.140 2.920 2.980 5,768 +0.07(+2.41%)
Sep 07, 2023 3.100 3.100 2.853 2.910 17,736 -0.13(-4.28%)
Sep 06, 2023 3.040 3.050 2.970 3.040 4,894 +0.03(+1.00%)
Sep 05, 2023 2.820 3.200 2.700 3.010 33,749 +0.31(+11.45%)
Sep 01, 2023 2.810 2.830 2.700 2.701 8,956 +0.00(+0.03%)
Aug 31, 2023 2.620 2.840 2.620 2.700 21,343 +0.00(+0.00%)
Aug 30, 2023 2.800 2.814 2.500 2.700 22,852 -0.10(-3.57%)
Aug 29, 2023 2.903 2.903 2.800 2.800 3,608 +0.00(+0.00%)
Aug 28, 2023 3.040 3.040 2.800 2.800 20,468 -0.21(-6.98%)
Aug 25, 2023 2.950 3.010 2.870 3.010 2,803 +0.19(+6.74%)
Aug 24, 2023 2.880 2.999 2.800 2.820 6,373 -0.06(-2.08%)
Aug 23, 2023 2.810 2.940 2.770 2.880 12,963 +0.05(+1.77%)
Aug 22, 2023 2.905 2.905 2.810 2.830 5,976 -0.02(-0.70%)
Aug 21, 2023 2.910 3.110 2.850 2.850 10,262 -0.13(-4.52%)
Aug 18, 2023 2.939 3.030 2.925 2.985 4,485 +0.01(+0.51%)
Aug 17, 2023 3.050 3.180 2.930 2.970 8,999 -0.10(-3.26%)
Aug 16, 2023 2.900 3.070 2.900 3.070 8,361 +0.15(+5.14%)
Aug 15, 2023 3.010 3.050 2.920 2.920 17,846 -0.04(-1.35%)
Aug 14, 2023 2.960 3.060 2.930 2.960 18,688 -0.09(-2.95%)
Aug 11, 2023 3.110 3.470 2.880 3.050 124,520 -0.03(-0.97%)
Aug 10, 2023 3.040 3.235 3.040 3.080 4,458 +0.09(+3.01%)
Aug 09, 2023 3.000 3.130 2.983 2.990 7,232 -0.04(-1.32%)
Aug 08, 2023 3.020 3.230 2.930 3.030 39,379 -0.07(-2.26%)
Aug 07, 2023 3.210 3.300 3.100 3.100 22,586 -0.03(-0.96%)
Aug 04, 2023 3.410 3.410 3.130 3.130 14,961 -0.19(-5.72%)
Aug 03, 2023 3.080 3.440 3.070 3.320 69,540 +0.14(+4.40%)
Aug 02, 2023 3.180 3.340 3.150 3.180 15,393 -0.01(-0.31%)
Aug 01, 2023 3.220 3.380 3.060 3.190 62,965 +0.06(+1.92%)
Jul 31, 2023 3.090 3.410 2.976 3.130 69,734 -0.03(-0.95%)
Jul 28, 2023 3.000 3.310 2.980 3.160 42,731 +0.18(+6.04%)
Jul 27, 2023 2.800 3.380 2.800 2.980 68,679 +0.18(+6.43%)
Jul 26, 2023 3.020 3.044 2.800 2.800 32,883 -0.17(-5.72%)
Jul 25, 2023 2.990 3.310 2.950 2.970 47,730 -0.02(-0.67%)
Jul 24, 2023 3.060 3.060 2.970 2.990 5,192 -0.01(-0.33%)
Jul 21, 2023 3.080 3.110 2.970 3.000 8,971 -0.01(-0.33%)
Jul 20, 2023 3.160 3.160 2.950 3.010 16,486 -0.14(-4.44%)
Jul 19, 2023 3.080 3.590 3.080 3.150 180,268 +0.08(+2.77%)
Jul 18, 2023 2.990 3.065 2.963 3.065 12,096 +0.06(+1.83%)
Jul 17, 2023 3.000 3.020 2.960 3.010 8,582 +0.02(+0.67%)
Jul 14, 2023 3.060 3.070 2.940 2.990 13,116 +0.06(+2.05%)
Jul 13, 2023 3.010 3.080 2.900 2.930 23,275 -0.08(-2.66%)
Jul 12, 2023 2.900 3.170 2.820 3.010 50,659 +0.18(+6.36%)
Jul 11, 2023 2.760 2.845 2.760 2.830 11,256 +0.04(+1.43%)
Jul 10, 2023 2.790 2.840 2.750 2.790 13,616 +0.00(+0.00%)
Jul 07, 2023 2.731 2.858 2.720 2.790 23,946 -0.04(-1.41%)
Jul 06, 2023 2.780 2.930 2.700 2.830 64,913 -0.03(-1.05%)
Jul 05, 2023 2.920 2.920 2.810 2.860 18,548 -0.09(-3.05%)
Jul 03, 2023 2.800 2.970 2.800 2.950 42,056 +0.16(+5.73%)
Jun 30, 2023 2.770 2.880 2.758 2.790 23,232 +0.01(+0.36%)
Jun 29, 2023 2.750 2.890 2.750 2.780 69,473 +0.07(+2.58%)
Jun 28, 2023 2.680 2.750 2.610 2.710 21,694 +0.00(+0.00%)
Jun 27, 2023 2.810 2.810 2.640 2.710 21,924 -0.10(-3.56%)
Jun 26, 2023 2.880 3.080 2.700 2.810 74,785 -0.11(-3.77%)
Jun 23, 2023 2.900 2.970 2.860 2.920 32,360 +0.00(+0.13%)
Jun 22, 2023 3.000 3.020 2.901 2.916 11,438 -0.09(-3.11%)
Jun 21, 2023 2.970 3.050 2.880 3.010 22,808 +0.08(+2.91%)
Jun 20, 2023 2.940 2.960 2.830 2.925 12,985 +0.01(+0.52%)
Jun 16, 2023 2.810 3.000 2.810 2.910 47,493 +0.06(+2.11%)
Jun 15, 2023 2.880 2.950 2.800 2.850 45,049 +1.11(+63.79%)
May 08, 2023 1.730 1.749 1.730 1.740 4,198 +0.04(+2.35%)
May 05, 2023 1.710 1.710 1.580 1.700 9,529 -0.01(-0.58%)
May 04, 2023 1.690 1.839 1.580 1.710 19,793 -0.06(-3.39%)
May 03, 2023 1.680 1.890 1.610 1.770 17,397 +0.08(+4.73%)
May 02, 2023 1.760 1.800 1.690 1.690 12,337 -0.08(-4.52%)
May 01, 2023 1.790 1.790 1.750 1.770 2,816 +0.02(+1.14%)
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%)
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.