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 (%)
Jul 31, 2018 166.80 172.87 163.03 171.60 1,424 +5.10(+3.06%)
Jul 30, 2018 169.50 176.40 165.00 166.50 1,686 -2.40(-1.42%)
Jul 27, 2018 175.50 175.50 165.30 168.90 2,590 -7.20(-4.09%)
Jul 26, 2018 177.00 180.00 171.30 176.10 1,842 -1.20(-0.68%)
Jul 25, 2018 174.00 179.40 171.00 177.30 1,660 +1.50(+0.85%)
Jul 24, 2018 171.00 190.68 171.00 175.80 3,895 +6.00(+3.53%)
Jul 23, 2018 170.70 172.47 165.60 169.80 2,449 +0.90(+0.53%)
Jul 20, 2018 170.10 179.70 165.00 168.90 2,900 -2.10(-1.23%)
Jul 19, 2018 167.70 179.76 164.70 171.00 3,449 +3.30(+1.97%)
Jul 18, 2018 166.80 171.30 162.60 167.70 2,283 +0.90(+0.54%)
Jul 17, 2018 171.00 175.77 163.80 166.80 3,750 -4.20(-2.46%)
Jul 16, 2018 182.40 185.70 169.50 171.00 4,986 -10.80(-5.94%)
Jul 13, 2018 177.00 183.60 171.60 181.80 3,778 +5.70(+3.24%)
Jul 12, 2018 198.00 168.90 176.10 10,648 +6.60(+3.89%)
Jul 11, 2018 171.00 177.07 162.45 169.50 5,463 -3.90(-2.25%)
Jul 10, 2018 187.50 188.10 171.00 173.40 6,129 -10.50(-5.71%)
Jul 09, 2018 189.00 190.20 180.30 183.90 4,323 -4.50(-2.39%)
Jul 06, 2018 188.10 201.60 187.80 188.40 4,112 +0.90(+0.48%)
Jul 05, 2018 184.50 194.70 184.50 187.50 3,665 +4.80(+2.63%)
Jul 03, 2018 182.70 182.70 182.70 0 +1.50(+0.83%)
Jul 02, 2018 193.20 196.50 180.00 181.20 5,588 -15.30(-7.79%)
Jun 29, 2018 201.60 185.10 196.50 6,603 -4.80(-2.38%)
Jun 28, 2018 226.50 227.13 191.25 201.30 9,223 -25.20(-11.13%)
Jun 27, 2018 219.00 231.60 219.00 226.50 4,813 +9.90(+4.57%)
Jun 26, 2018 246.60 246.60 216.00 216.60 7,241 -33.90(-13.53%)
Jun 25, 2018 245.70 270.00 238.51 250.50 8,990 +1.20(+0.48%)
Jun 22, 2018 270.00 273.74 243.30 249.30 88,600 -31.20(-11.12%)
Jun 21, 2018 297.00 299.17 270.00 280.50 8,111 -16.50(-5.56%)
Jun 20, 2018 299.70 302.22 294.30 297.00 5,699 -1.50(-0.50%)
Jun 19, 2018 297.00 303.00 294.30 298.50 8,264 -1.50(-0.50%)
Jun 18, 2018 300.00 306.30 297.00 300.00 13,746 -2.70(-0.89%)
Jun 15, 2018 305.40 305.40 302.70 39,048 -2.70(-0.88%)
Jun 14, 2018 297.90 308.56 297.90 305.40 11,715 +0.30(+0.10%)
Jun 13, 2018 300.30 323.67 297.00 305.10 15,750 -6.90(-2.21%)
Jun 12, 2018 285.30 313.20 277.50 312.00 15,086 +35.40(+12.80%)
Jun 11, 2018 253.50 277.50 224.40 276.60 15,491 +29.40(+11.89%)
Jun 08, 2018 255.90 255.90 241.80 247.20 3,235 -7.50(-2.94%)
Jun 07, 2018 262.20 265.50 241.50 254.70 7,549 -11.10(-4.18%)
Jun 06, 2018 230.10 266.40 228.30 265.80 8,147 +36.90(+16.12%)
Jun 05, 2018 241.50 241.50 225.90 228.90 3,462 -6.60(-2.80%)
Jun 04, 2018 216.90 251.40 213.30 235.50 9,839 +22.50(+10.56%)
Jun 01, 2018 190.50 215.12 184.80 213.00 7,613 +31.50(+17.36%)
May 31, 2018 179.10 195.00 177.30 181.50 3,581 +6.30(+3.60%)
May 30, 2018 171.90 179.10 169.50 175.20 2,736 +6.60(+3.91%)
May 29, 2018 174.90 177.90 166.50 168.60 2,023 -5.40(-3.10%)
May 25, 2018 174.00 174.00 174.00 0 -12.30(-6.60%)
May 24, 2018 180.00 186.60 178.50 186.30 1,523 +5.10(+2.81%)
May 23, 2018 175.50 185.37 171.60 181.20 967 -0.60(-0.33%)
May 22, 2018 183.90 185.70 178.50 181.80 1,313 +1.20(+0.66%)
May 21, 2018 181.50 186.60 180.60 180.60 1,215 -0.60(-0.33%)
May 18, 2018 178.50 194.37 172.50 181.20 5,070 +4.20(+2.37%)
May 17, 2018 179.40 179.40 174.15 177.00 913 -2.40(-1.34%)
May 16, 2018 179.40 182.10 172.80 179.40 1,601 -1.80(-0.99%)
May 15, 2018 182.70 182.95 175.50 181.20 738 +0.00(+0.00%)
May 14, 2018 181.80 187.20 180.00 181.20 960 -1.80(-0.98%)
May 11, 2018 176.40 190.20 176.40 183.00 857 +5.70(+3.21%)
May 10, 2018 187.20 187.50 172.53 177.30 1,453 -9.90(-5.29%)
May 09, 2018 192.00 192.00 183.00 187.20 945 -3.30(-1.73%)
May 08, 2018 185.70 190.80 183.00 190.50 969 +1.80(+0.95%)
May 07, 2018 174.00 192.00 162.81 188.70 2,928 +24.19(+14.70%)
May 04, 2018 148.50 165.00 148.50 164.51 1,124 +16.01(+10.78%)
May 03, 2018 148.50 150.00 147.00 148.50 363 +0.00(+0.00%)
May 02, 2018 150.00 150.00 147.00 148.50 1,088 -0.60(-0.40%)
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.