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 (%)
Aug 31, 2022 4.791 4.950 4.518 4.578 7,824 -0.16(-3.42%)
Aug 30, 2022 5.100 5.088 4.650 4.740 5,031 -0.21(-4.24%)
Aug 29, 2022 4.950 5.184 4.950 4.950 3,191 +0.00(+0.00%)
Aug 26, 2022 5.025 5.322 4.950 4.950 12,472 -0.08(-1.67%)
Aug 25, 2022 5.100 5.100 4.950 5.034 3,582 +0.01(+0.18%)
Aug 24, 2022 5.025 5.238 4.995 5.025 6,806 +0.00(+0.00%)
Aug 23, 2022 5.220 5.244 5.025 5.025 4,927 -0.00(-0.06%)
Aug 22, 2022 5.400 5.364 5.025 5.028 3,125 -0.00(-0.06%)
Aug 19, 2022 5.160 5.163 5.022 5.031 11,734 -0.10(-1.99%)
Aug 18, 2022 5.253 5.397 5.100 5.133 13,233 -0.12(-2.28%)
Aug 17, 2022 5.310 5.547 5.220 5.253 3,985 -0.07(-1.35%)
Aug 16, 2022 5.655 5.655 5.244 5.325 11,070 -0.34(-6.08%)
Aug 15, 2022 5.871 5.871 5.466 5.670 13,802 -0.03(-0.58%)
Aug 12, 2022 6.000 6.570 5.463 5.703 26,081 -0.21(-3.50%)
Aug 11, 2022 5.130 5.985 5.130 5.910 17,126 +0.66(+12.57%)
Aug 10, 2022 5.373 5.400 5.115 5.250 6,804 +0.12(+2.34%)
Aug 09, 2022 5.250 5.700 5.130 5.130 7,450 -0.20(-3.77%)
Aug 08, 2022 5.214 5.550 5.214 5.331 8,972 -0.02(-0.45%)
Aug 05, 2022 5.109 5.502 5.109 5.355 6,852 +0.10(+1.83%)
Aug 04, 2022 5.610 5.610 5.190 5.259 7,484 -0.24(-4.31%)
Aug 03, 2022 5.400 5.610 5.310 5.496 7,644 +0.15(+2.81%)
Aug 02, 2022 5.460 5.460 5.109 5.346 7,390 +0.10(+1.83%)
Aug 01, 2022 5.550 5.550 5.190 5.250 6,186 -0.00(-0.06%)
Jul 29, 2022 5.400 5.460 5.250 5.253 4,989 -0.06(-1.07%)
Jul 28, 2022 5.700 5.550 5.253 5.310 3,966 -0.09(-1.67%)
Jul 27, 2022 5.400 5.694 5.250 5.400 6,422 +0.04(+0.84%)
Jul 26, 2022 5.400 5.511 5.340 5.355 5,221 -0.09(-1.65%)
Jul 25, 2022 6.000 6.030 5.400 5.445 7,753 -0.10(-1.84%)
Jul 22, 2022 5.700 5.700 5.430 5.547 5,876 -0.07(-1.18%)
Jul 21, 2022 5.700 5.700 5.400 5.613 4,133 +0.15(+2.80%)
Jul 20, 2022 5.505 5.922 5.400 5.460 9,281 +0.05(+1.00%)
Jul 19, 2022 5.400 5.607 5.400 5.406 4,875 +0.00(+0.06%)
Jul 18, 2022 5.700 6.000 5.400 5.403 20,070 -0.16(-2.91%)
Jul 15, 2022 5.400 5.787 5.400 5.565 16,533 -0.07(-1.33%)
Jul 14, 2022 6.000 6.000 5.550 5.640 6,558 -0.33(-5.48%)
Jul 13, 2022 6.132 6.213 5.772 5.967 8,911 -0.17(-2.69%)
Jul 12, 2022 5.868 6.234 5.700 6.132 14,381 +0.22(+3.76%)
Jul 11, 2022 6.411 6.411 5.850 5.910 20,809 -0.27(-4.37%)
Jul 08, 2022 5.982 7.170 5.850 6.180 20,088 +0.09(+1.48%)
Jul 07, 2022 5.733 6.339 5.700 6.090 12,410 -0.03(-0.54%)
Jul 06, 2022 6.150 6.537 5.670 6.123 15,390 +0.09(+1.54%)
Jul 05, 2022 6.201 6.540 5.721 6.030 22,072 -0.12(-2.00%)
Jul 01, 2022 5.520 6.540 5.520 6.153 28,781 +0.46(+8.12%)
Jun 30, 2022 5.676 5.973 5.418 5.691 19,515 +0.22(+4.00%)
Jun 29, 2022 5.520 6.000 5.220 5.472 46,094 +0.25(+4.83%)
Jun 28, 2022 5.400 5.670 5.100 5.220 9,451 -0.09(-1.75%)
Jun 27, 2022 5.400 5.670 5.280 5.313 8,701 +0.04(+0.68%)
Jun 24, 2022 5.700 5.970 5.277 5.277 15,324 -0.49(-8.43%)
Jun 23, 2022 5.550 5.985 5.550 5.763 6,959 +0.03(+0.58%)
Jun 22, 2022 5.697 6.300 5.421 5.730 10,535 +0.24(+4.37%)
Jun 21, 2022 5.967 6.267 5.418 5.490 7,160 +0.04(+0.77%)
Jun 17, 2022 5.523 6.153 5.253 5.448 5,607 -0.11(-2.00%)
Jun 16, 2022 5.550 6.600 5.100 5.559 18,212 +0.00(+0.05%)
Jun 15, 2022 6.357 6.600 5.400 5.556 19,867 -0.81(-12.68%)
Jun 14, 2022 6.150 6.600 5.829 6.363 6,909 +0.06(+1.00%)
Jun 13, 2022 6.900 7.167 5.745 6.300 27,875 -0.72(-10.22%)
Jun 10, 2022 6.372 7.170 6.111 7.017 13,487 +0.45(+6.80%)
Jun 09, 2022 6.450 7.182 6.000 6.570 13,720 +0.31(+4.94%)
Jun 08, 2022 7.500 7.500 5.700 6.261 14,590 +0.57(+9.96%)
Jun 07, 2022 6.000 6.180 5.550 5.694 17,305 -0.39(-6.41%)
Jun 06, 2022 5.850 6.243 5.100 6.084 8,517 +0.00(+0.00%)
Jun 03, 2022 5.805 6.150 5.805 6.084 3,774 +0.08(+1.40%)
Jun 02, 2022 5.703 6.141 5.703 6.000 7,033 +0.23(+4.00%)
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.