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 (%)
May 31, 2022 5.895 6.150 5.568 5.853 5,732 -0.04(-0.71%)
May 27, 2022 5.400 5.955 5.268 5.895 17,159 +0.26(+4.58%)
May 26, 2022 5.400 5.700 5.352 5.637 14,740 +0.34(+6.52%)
May 25, 2022 5.526 5.691 5.100 5.292 13,962 -0.11(-2.00%)
May 24, 2022 5.400 5.700 5.400 5.400 12,097 +0.00(+0.00%)
May 23, 2022 5.700 5.700 5.250 5.400 90,312 -0.15(-2.65%)
May 20, 2022 6.045 6.525 5.460 5.547 11,329 -0.58(-9.50%)
May 19, 2022 5.910 6.555 5.700 6.129 7,897 +0.39(+6.74%)
May 18, 2022 6.003 6.297 5.706 5.742 11,745 -0.24(-4.06%)
May 17, 2022 5.955 6.615 5.955 5.985 35,511 +0.03(+0.50%)
May 16, 2022 6.063 6.294 5.940 5.955 10,320 -0.20(-3.17%)
May 13, 2022 5.850 6.300 5.676 6.150 9,565 +0.31(+5.29%)
May 12, 2022 6.000 6.000 5.406 5.841 20,484 +0.29(+5.24%)
May 11, 2022 5.700 6.000 5.400 5.550 9,255 -0.24(-4.15%)
May 10, 2022 5.700 6.327 5.700 5.790 11,431 +0.04(+0.68%)
May 09, 2022 6.300 6.372 5.550 5.751 16,266 -0.46(-7.48%)
May 06, 2022 6.300 6.399 6.054 6.216 16,575 -0.01(-0.19%)
May 05, 2022 6.855 7.182 5.991 6.228 44,883 -0.70(-10.05%)
May 04, 2022 7.245 7.347 6.750 6.924 16,771 -0.55(-7.38%)
May 03, 2022 7.239 7.587 7.200 7.476 5,744 +0.24(+3.27%)
May 02, 2022 7.500 7.611 7.200 7.239 4,921 -0.38(-4.93%)
Apr 29, 2022 7.290 7.800 7.245 7.614 7,655 -0.19(-2.38%)
Apr 28, 2022 7.707 7.941 7.245 7.800 9,117 +0.12(+1.52%)
Apr 27, 2022 8.400 8.400 7.680 7.683 4,577 -0.10(-1.27%)
Apr 26, 2022 7.950 8.403 7.782 7.782 14,170 -0.17(-2.19%)
Apr 25, 2022 7.860 8.106 7.782 7.956 8,845 +0.17(+2.24%)
Apr 22, 2022 7.539 8.655 7.539 7.782 22,108 -0.02(-0.23%)
Apr 21, 2022 8.100 8.100 7.560 7.800 7,801 -0.20(-2.44%)
Apr 20, 2022 7.920 8.355 7.587 7.995 45,650 +0.49(+6.47%)
Apr 19, 2022 7.500 7.800 7.485 7.509 9,907 +0.00(+0.00%)
Apr 18, 2022 7.800 7.851 7.500 7.509 22,690 -0.44(-5.55%)
Apr 14, 2022 8.100 8.343 7.653 7.950 8,672 -0.39(-4.71%)
Apr 13, 2022 8.250 8.409 8.013 8.343 10,838 +0.09(+1.13%)
Apr 12, 2022 8.937 9.000 8.127 8.250 6,826 -0.24(-2.79%)
Apr 11, 2022 9.000 9.000 8.100 8.487 11,755 -0.29(-3.28%)
Apr 08, 2022 8.400 9.000 8.100 8.775 16,309 +0.31(+3.65%)
Apr 07, 2022 8.400 9.141 8.400 8.466 9,602 -0.17(-2.01%)
Apr 06, 2022 9.300 9.525 8.415 8.640 22,858 -1.00(-10.34%)
Apr 05, 2022 9.900 10.04 9.300 9.636 12,068 -0.50(-4.97%)
Apr 04, 2022 10.05 10.20 9.630 10.14 19,520 +0.24(+2.42%)
Apr 01, 2022 9.600 10.20 9.375 9.900 34,478 +0.47(+5.00%)
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%)
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.