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, 2023 2.620 2.840 2.620 2.700 21,343 +0.00(+0.00%)
Aug 30, 2023 2.800 2.814 2.500 2.700 22,852 -0.10(-3.57%)
Aug 29, 2023 2.903 2.903 2.800 2.800 3,608 +0.00(+0.00%)
Aug 28, 2023 3.040 3.040 2.800 2.800 20,468 -0.21(-6.98%)
Aug 25, 2023 2.950 3.010 2.870 3.010 2,803 +0.19(+6.74%)
Aug 24, 2023 2.880 2.999 2.800 2.820 6,373 -0.06(-2.08%)
Aug 23, 2023 2.810 2.940 2.770 2.880 12,963 +0.05(+1.77%)
Aug 22, 2023 2.905 2.905 2.810 2.830 5,976 -0.02(-0.70%)
Aug 21, 2023 2.910 3.110 2.850 2.850 10,262 -0.13(-4.52%)
Aug 18, 2023 2.939 3.030 2.925 2.985 4,485 +0.01(+0.51%)
Aug 17, 2023 3.050 3.180 2.930 2.970 8,999 -0.10(-3.26%)
Aug 16, 2023 2.900 3.070 2.900 3.070 8,361 +0.15(+5.14%)
Aug 15, 2023 3.010 3.050 2.920 2.920 17,846 -0.04(-1.35%)
Aug 14, 2023 2.960 3.060 2.930 2.960 18,688 -0.09(-2.95%)
Aug 11, 2023 3.110 3.470 2.880 3.050 124,520 -0.03(-0.97%)
Aug 10, 2023 3.040 3.235 3.040 3.080 4,458 +0.09(+3.01%)
Aug 09, 2023 3.000 3.130 2.983 2.990 7,232 -0.04(-1.32%)
Aug 08, 2023 3.020 3.230 2.930 3.030 39,379 -0.07(-2.26%)
Aug 07, 2023 3.210 3.300 3.100 3.100 22,586 -0.03(-0.96%)
Aug 04, 2023 3.410 3.410 3.130 3.130 14,961 -0.19(-5.72%)
Aug 03, 2023 3.080 3.440 3.070 3.320 69,540 +0.14(+4.40%)
Aug 02, 2023 3.180 3.340 3.150 3.180 15,393 -0.01(-0.31%)
Aug 01, 2023 3.220 3.380 3.060 3.190 62,965 +0.06(+1.92%)
Jul 31, 2023 3.090 3.410 2.976 3.130 69,734 -0.03(-0.95%)
Jul 28, 2023 3.000 3.310 2.980 3.160 42,731 +0.18(+6.04%)
Jul 27, 2023 2.800 3.380 2.800 2.980 68,679 +0.18(+6.43%)
Jul 26, 2023 3.020 3.044 2.800 2.800 32,883 -0.17(-5.72%)
Jul 25, 2023 2.990 3.310 2.950 2.970 47,730 -0.02(-0.67%)
Jul 24, 2023 3.060 3.060 2.970 2.990 5,192 -0.01(-0.33%)
Jul 21, 2023 3.080 3.110 2.970 3.000 8,971 -0.01(-0.33%)
Jul 20, 2023 3.160 3.160 2.950 3.010 16,486 -0.14(-4.44%)
Jul 19, 2023 3.080 3.590 3.080 3.150 180,268 +0.08(+2.77%)
Jul 18, 2023 2.990 3.065 2.963 3.065 12,096 +0.06(+1.83%)
Jul 17, 2023 3.000 3.020 2.960 3.010 8,582 +0.02(+0.67%)
Jul 14, 2023 3.060 3.070 2.940 2.990 13,116 +0.06(+2.05%)
Jul 13, 2023 3.010 3.080 2.900 2.930 23,275 -0.08(-2.66%)
Jul 12, 2023 2.900 3.170 2.820 3.010 50,659 +0.18(+6.36%)
Jul 11, 2023 2.760 2.845 2.760 2.830 11,256 +0.04(+1.43%)
Jul 10, 2023 2.790 2.840 2.750 2.790 13,616 +0.00(+0.00%)
Jul 07, 2023 2.731 2.858 2.720 2.790 23,946 -0.04(-1.41%)
Jul 06, 2023 2.780 2.930 2.700 2.830 64,913 -0.03(-1.05%)
Jul 05, 2023 2.920 2.920 2.810 2.860 18,548 -0.09(-3.05%)
Jul 03, 2023 2.800 2.970 2.800 2.950 42,056 +0.16(+5.73%)
Jun 30, 2023 2.770 2.880 2.758 2.790 23,232 +0.01(+0.36%)
Jun 29, 2023 2.750 2.890 2.750 2.780 69,473 +0.07(+2.58%)
Jun 28, 2023 2.680 2.750 2.610 2.710 21,694 +0.00(+0.00%)
Jun 27, 2023 2.810 2.810 2.640 2.710 21,924 -0.10(-3.56%)
Jun 26, 2023 2.880 3.080 2.700 2.810 74,785 -0.11(-3.77%)
Jun 23, 2023 2.900 2.970 2.860 2.920 32,360 +0.00(+0.13%)
Jun 22, 2023 3.000 3.020 2.901 2.916 11,438 -0.09(-3.11%)
Jun 21, 2023 2.970 3.050 2.880 3.010 22,808 +0.08(+2.91%)
Jun 20, 2023 2.940 2.960 2.830 2.925 12,985 +0.01(+0.52%)
Jun 16, 2023 2.810 3.000 2.810 2.910 47,493 +0.06(+2.11%)
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.