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 (%)
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%)
Feb 01, 2023 2.350 2.642 2.238 2.520 25,374 +0.16(+6.78%)
Jan 31, 2023 2.360 2.370 2.233 2.360 18,560 +0.01(+0.43%)
Jan 30, 2023 2.210 2.350 2.176 2.350 29,608 +0.16(+7.31%)
Jan 27, 2023 2.080 2.230 2.050 2.190 18,854 +0.11(+5.29%)
Jan 26, 2023 2.171 2.171 2.040 2.080 13,566 -0.11(-5.02%)
Jan 25, 2023 2.080 2.211 2.080 2.190 12,979 +0.10(+4.78%)
Jan 24, 2023 2.140 2.180 2.050 2.090 14,139 -0.05(-2.34%)
Jan 23, 2023 2.060 2.160 2.030 2.140 6,113 +0.08(+3.88%)
Jan 20, 2023 2.060 2.230 2.000 2.060 16,898 +0.02(+0.98%)
Jan 19, 2023 2.390 2.390 2.010 2.040 37,275 -0.07(-3.32%)
Jan 18, 2023 2.190 2.410 2.050 2.110 52,884 -0.08(-3.65%)
Jan 17, 2023 2.150 2.370 2.060 2.190 58,596 +0.14(+6.83%)
Jan 13, 2023 2.070 2.149 2.000 2.050 53,687 -0.01(-0.49%)
Jan 12, 2023 1.970 2.093 1.930 2.060 21,912 +0.03(+1.48%)
Jan 11, 2023 2.060 2.140 1.955 2.030 28,885 -0.03(-1.46%)
Jan 10, 2023 2.150 2.190 1.930 2.060 54,114 -0.02(-0.96%)
Jan 09, 2023 2.100 2.144 2.040 2.080 42,729 -0.05(-2.35%)
Jan 06, 2023 1.980 2.330 1.910 2.130 110,301 +0.18(+9.23%)
Jan 05, 2023 1.750 1.990 1.750 1.950 15,062 +0.17(+9.55%)
Jan 04, 2023 1.870 1.990 1.710 1.780 27,279 +0.08(+4.71%)
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.