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, 2022 9.900 10.05 9.333 9.429 26,479 -0.14(-1.44%)
Mar 30, 2022 9.960 10.20 9.399 9.567 10,562 -0.11(-1.09%)
Mar 29, 2022 9.300 10.34 9.060 9.672 18,854 +0.41(+4.37%)
Mar 28, 2022 9.900 9.900 9.000 9.267 17,821 -0.60(-6.11%)
Mar 25, 2022 9.693 10.34 9.693 9.870 12,033 -0.33(-3.24%)
Mar 24, 2022 10.20 10.20 9.600 10.20 16,794 +0.30(+3.06%)
Mar 23, 2022 10.20 10.37 9.306 9.897 20,596 +0.00(+0.03%)
Mar 22, 2022 9.570 9.900 9.570 9.894 16,669 +0.37(+3.87%)
Mar 21, 2022 9.999 9.999 8.700 9.525 20,323 +0.78(+8.88%)
Mar 18, 2022 8.145 9.000 8.145 8.748 26,288 +0.17(+1.96%)
Mar 17, 2022 7.830 8.691 7.830 8.580 12,368 +0.63(+7.92%)
Mar 16, 2022 7.500 8.700 7.500 7.950 21,089 +0.30(+3.92%)
Mar 15, 2022 7.500 7.800 7.413 7.650 9,102 +0.15(+2.00%)
Mar 14, 2022 7.923 8.241 7.230 7.500 13,474 -0.53(-6.65%)
Mar 11, 2022 7.866 8.286 7.500 8.034 18,255 -0.08(-0.96%)
Mar 10, 2022 8.400 8.700 7.800 8.112 10,927 -0.27(-3.22%)
Mar 09, 2022 8.100 8.700 7.938 8.382 18,926 +0.44(+5.59%)
Mar 08, 2022 7.569 8.100 7.500 7.938 16,216 +0.37(+4.88%)
Mar 07, 2022 8.154 8.154 7.500 7.569 11,140 -0.36(-4.50%)
Mar 04, 2022 7.914 8.400 7.800 7.926 10,987 +0.01(+0.15%)
Mar 03, 2022 8.400 8.550 7.878 7.914 23,039 -0.66(-7.73%)
Mar 02, 2022 8.700 8.700 7.950 8.577 33,375 +0.69(+8.71%)
Mar 01, 2022 8.100 8.700 7.800 7.890 31,956 -0.12(-1.50%)
Feb 28, 2022 7.950 8.460 7.950 8.010 7,848 +0.09(+1.17%)
Feb 25, 2022 8.100 8.310 7.305 7.917 13,590 -0.17(-2.08%)
Feb 24, 2022 7.200 8.157 7.053 8.085 14,813 +0.29(+3.65%)
Feb 23, 2022 8.100 8.235 7.500 7.800 15,949 -0.21(-2.62%)
Feb 22, 2022 8.100 8.451 8.010 8.010 10,525 -0.33(-3.96%)
Feb 18, 2022 8.340 0 -0.13(-1.49%)
Feb 17, 2022 8.913 8.985 8.400 8.466 14,228 -0.42(-4.76%)
Feb 16, 2022 8.850 9.147 8.850 8.889 4,231 +0.04(+0.44%)
Feb 15, 2022 9.360 9.360 8.700 8.850 11,238 +0.15(+1.72%)
Feb 14, 2022 9.000 9.600 8.550 8.700 19,267 -0.04(-0.45%)
Feb 11, 2022 10.19 10.19 8.100 8.739 21,095 -0.65(-6.93%)
Feb 10, 2022 9.900 10.50 9.000 9.390 19,541 -0.57(-5.72%)
Feb 09, 2022 9.900 10.50 9.570 9.960 21,364 +0.41(+4.34%)
Feb 08, 2022 9.726 9.891 9.300 9.546 7,613 +0.04(+0.38%)
Feb 07, 2022 9.390 10.53 9.390 9.510 12,517 +0.12(+1.28%)
Feb 04, 2022 9.450 9.540 9.000 9.390 10,243 +0.06(+0.64%)
Feb 03, 2022 9.978 9.330 35,576 -0.86(-8.39%)
Feb 02, 2022 10.50 10.77 9.885 10.19 12,155 -0.60(-5.56%)
Feb 01, 2022 10.95 10.95 10.27 10.79 9,956 +0.08(+0.73%)
Jan 31, 2022 10.17 10.71 16,352 +1.10(+11.43%)
Jan 28, 2022 9.579 10.21 8.751 9.609 17,337 +0.31(+3.36%)
Jan 27, 2022 10.07 10.50 8.736 9.297 23,425 -0.30(-3.16%)
Jan 26, 2022 8.700 11.27 8.700 9.600 29,367 +0.70(+7.89%)
Jan 25, 2022 8.718 9.000 8.400 8.898 15,778 +0.18(+2.06%)
Jan 24, 2022 9.000 9.000 7.566 8.718 38,856 -0.68(-7.28%)
Jan 21, 2022 10.20 10.20 9.141 9.402 26,182 -0.70(-6.92%)
Jan 20, 2022 10.50 10.50 9.930 10.10 17,276 -0.23(-2.24%)
Jan 19, 2022 10.80 10.79 9.972 10.33 12,467 -0.17(-1.63%)
Jan 18, 2022 11.10 11.25 10.25 10.50 33,850 -0.45(-4.08%)
Jan 14, 2022 10.95 0 -0.15(-1.35%)
Jan 13, 2022 11.70 11.97 10.98 11.10 24,319 -0.60(-5.13%)
Jan 12, 2022 12.59 12.59 11.70 11.70 9,447 -0.60(-4.88%)
Jan 11, 2022 12.00 12.39 11.45 12.30 12,477 +0.51(+4.33%)
Jan 10, 2022 12.00 12.39 11.41 11.79 24,729 -0.30(-2.46%)
Jan 07, 2022 11.83 12.36 11.70 12.09 12,504 -0.11(-0.86%)
Jan 06, 2022 12.30 13.20 12.00 12.19 14,171 -0.03(-0.27%)
Jan 05, 2022 13.20 13.50 11.42 12.22 37,790 -0.80(-6.17%)
Jan 04, 2022 12.03 13.04 11.88 13.03 46,593 +1.15(+9.70%)
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.