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%)
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.