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, 2018 157.20 157.20 157.20 0 -3.30(-2.06%)
Aug 30, 2018 157.50 162.60 155.55 160.50 2,387 +1.50(+0.94%)
Aug 29, 2018 158.10 161.40 156.60 159.00 2,124 +0.90(+0.57%)
Aug 28, 2018 156.90 159.90 147.00 158.10 4,665 +1.20(+0.76%)
Aug 27, 2018 154.50 164.10 154.50 156.90 3,500 +3.00(+1.95%)
Aug 24, 2018 157.50 157.50 149.40 153.90 3,813 -2.70(-1.72%)
Aug 23, 2018 160.50 164.40 151.50 156.60 4,273 -3.90(-2.43%)
Aug 22, 2018 166.20 180.00 159.00 160.50 3,082 -8.70(-5.14%)
Aug 21, 2018 150.30 173.10 150.30 169.20 4,636 +19.80(+13.25%)
Aug 20, 2018 168.00 172.50 148.50 149.40 9,729 -18.60(-11.07%)
Aug 17, 2018 180.00 181.80 167.40 168.00 4,446 -11.10(-6.20%)
Aug 16, 2018 165.30 182.40 165.30 179.10 3,375 +10.50(+6.23%)
Aug 15, 2018 189.30 194.40 165.30 168.60 8,524 -20.40(-10.79%)
Aug 14, 2018 183.90 196.65 183.90 189.00 3,905 +5.40(+2.94%)
Aug 13, 2018 209.10 220.50 175.80 183.60 10,548 -21.60(-10.53%)
Aug 10, 2018 204.00 212.10 204.00 205.20 2,840 +0.00(+0.00%)
Aug 09, 2018 202.80 222.00 199.39 205.20 5,941 +5.40(+2.70%)
Aug 08, 2018 191.70 202.80 180.90 199.80 6,334 +10.20(+5.38%)
Aug 07, 2018 142.20 194.70 141.00 189.60 15,691 +48.45(+34.33%)
Aug 06, 2018 156.90 156.90 138.00 141.15 7,094 -14.85(-9.52%)
Aug 03, 2018 159.60 165.90 155.10 156.00 2,290 -5.70(-3.53%)
Aug 02, 2018 166.20 176.70 152.40 161.70 3,036 -6.30(-3.75%)
Aug 01, 2018 171.00 180.60 164.53 168.00 2,747 -3.60(-2.10%)
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%)
May 01, 2018 144.60 150.00 143.60 149.10 970 +3.60(+2.47%)
Apr 30, 2018 143.10 148.50 143.10 145.50 744 +1.50(+1.04%)
Apr 27, 2018 144.00 147.00 139.80 144.00 1,176 +0.00(+0.00%)
Apr 26, 2018 144.00 147.00 144.00 144.00 1,982 +0.00(+0.00%)
Apr 25, 2018 147.00 148.50 144.00 144.00 720 -3.60(-2.44%)
Apr 24, 2018 150.00 153.90 144.60 147.60 2,003 -2.10(-1.40%)
Apr 23, 2018 133.50 150.30 133.50 149.70 1,949 +16.50(+12.39%)
Apr 20, 2018 141.30 143.70 133.20 133.20 1,699 -9.60(-6.72%)
Apr 19, 2018 143.40 146.40 139.20 142.80 1,337 -2.10(-1.45%)
Apr 18, 2018 148.20 148.20 140.40 144.90 1,308 -3.30(-2.23%)
Apr 17, 2018 145.20 148.20 145.20 148.20 775 -0.30(-0.20%)
Apr 16, 2018 149.70 151.20 145.26 148.50 931 +0.30(+0.20%)
Apr 13, 2018 139.80 148.20 139.80 148.20 777 +7.80(+5.56%)
Apr 12, 2018 140.10 141.60 139.38 140.40 598 +0.90(+0.65%)
Apr 11, 2018 143.10 146.85 139.50 139.50 1,170 -3.60(-2.52%)
Apr 10, 2018 147.60 150.00 134.70 143.10 2,553 -5.70(-3.83%)
Apr 09, 2018 149.40 149.40 145.47 148.80 1,209 +0.30(+0.20%)
Apr 06, 2018 150.00 154.20 147.00 148.50 1,820 -4.80(-3.13%)
Apr 05, 2018 151.80 153.30 146.10 153.30 1,306 -2.10(-1.35%)
Apr 04, 2018 156.90 156.90 145.80 155.40 1,064 -1.50(-0.96%)
Apr 03, 2018 156.30 160.80 145.80 156.90 1,827 +2.40(+1.55%)
Apr 02, 2018 153.00 163.20 153.00 154.50 797 -1.50(-0.96%)
Mar 29, 2018 156.00 156.00 156.00 0 -3.00(-1.89%)
Mar 28, 2018 162.30 162.30 152.10 159.00 1,258 -4.50(-2.75%)
Mar 27, 2018 159.00 168.00 158.10 163.50 1,793 +4.50(+2.83%)
Mar 26, 2018 157.50 161.70 154.50 159.00 1,366 +0.00(+0.00%)
Mar 23, 2018 153.00 165.00 150.63 159.00 1,420 +5.40(+3.52%)
Mar 22, 2018 150.38 154.50 150.00 153.60 1,213 +4.80(+3.23%)
Mar 21, 2018 155.10 155.10 148.50 148.80 683 -0.30(-0.20%)
Mar 20, 2018 152.40 161.10 149.10 149.10 2,176 -2.40(-1.58%)
Mar 19, 2018 157.50 161.70 151.50 151.50 1,876 -4.80(-3.07%)
Mar 16, 2018 157.50 164.70 156.30 156.30 4,372 -0.60(-0.38%)
Mar 15, 2018 163.80 176.40 156.90 156.90 2,474 -7.80(-4.74%)
Mar 14, 2018 166.80 172.50 164.70 164.70 3,372 -0.30(-0.18%)
Mar 13, 2018 172.50 179.10 165.00 165.00 2,708 -5.40(-3.17%)
Mar 12, 2018 186.00 186.00 170.40 170.40 2,878 -6.90(-3.89%)
Mar 09, 2018 180.00 187.20 175.50 177.30 1,456 -2.70(-1.50%)
Mar 08, 2018 177.60 180.00 177.00 180.00 2,156 +3.00(+1.69%)
Mar 07, 2018 174.00 186.60 171.02 177.00 3,686 +1.80(+1.03%)
Mar 06, 2018 177.60 177.60 174.00 175.20 2,189 +1.20(+0.69%)
Mar 05, 2018 174.90 180.00 170.44 174.00 2,078 +0.00(+0.00%)
Mar 02, 2018 172.20 179.70 168.00 174.00 1,631 +0.60(+0.35%)
Mar 01, 2018 182.10 185.32 169.83 173.40 2,439 -8.70(-4.78%)
Feb 28, 2018 192.00 194.70 182.40 182.10 2,162 -9.90(-5.16%)
Feb 27, 2018 193.80 194.10 187.80 192.00 828 -2.40(-1.23%)
Feb 26, 2018 195.00 198.00 189.00 194.40 1,197 -6.00(-2.99%)
Feb 23, 2018 195.00 200.40 193.50 200.40 1,334 +4.80(+2.45%)
Feb 22, 2018 198.00 204.00 190.80 195.60 1,320 -8.40(-4.12%)
Feb 21, 2018 197.03 209.00 196.50 204.00 1,061 +6.00(+3.03%)
Feb 20, 2018 198.00 198.00 190.80 198.00 807 -2.70(-1.35%)
Feb 16, 2018 200.70 200.70 200.70 0 -6.90(-3.32%)
Feb 15, 2018 204.00 208.50 201.00 207.60 2,302 +8.40(+4.22%)
Feb 14, 2018 192.00 206.70 187.50 199.20 2,428 +5.40(+2.79%)
Feb 13, 2018 192.90 192.90 192.90 193.80 561 +2.40(+1.25%)
Feb 12, 2018 183.00 191.40 183.00 191.40 1,306 +8.40(+4.59%)
Feb 09, 2018 187.50 188.40 181.50 183.00 1,675 -8.40(-4.39%)
Feb 08, 2018 194.40 195.00 182.40 191.40 1,007 -3.19(-1.64%)
Feb 07, 2018 198.00 198.00 185.40 194.59 872 +1.09(+0.56%)
Feb 06, 2018 189.00 193.50 180.00 193.50 1,504 +6.54(+3.50%)
Feb 05, 2018 186.00 193.09 184.20 186.96 2,067 -0.84(-0.45%)
Feb 02, 2018 186.60 194.10 176.40 187.80 1,519 -10.80(-5.44%)
Feb 01, 2018 202.20 202.20 178.80 198.60 1,640 -3.60(-1.78%)
Jan 31, 2018 195.00 204.00 191.70 202.20 1,370 +9.90(+5.15%)
Jan 30, 2018 201.60 201.60 186.00 192.30 1,082 -7.20(-3.61%)
Jan 29, 2018 198.30 208.50 195.00 199.50 3,307 +3.90(+1.99%)
Jan 26, 2018 198.00 202.50 193.50 195.60 1,944 +2.10(+1.09%)
Jan 25, 2018 186.00 197.70 186.00 193.50 1,860 +7.50(+4.03%)
Jan 24, 2018 195.00 198.00 185.70 186.00 4,120 -3.60(-1.90%)
Jan 23, 2018 191.70 198.00 182.70 189.60 5,792 +1.80(+0.96%)
Jan 22, 2018 186.00 192.00 182.45 187.80 2,646 +6.30(+3.47%)
Jan 19, 2018 181.50 189.00 180.60 181.50 1,962 +0.00(+0.00%)
Jan 18, 2018 180.00 184.50 177.00 181.50 2,655 +1.50(+0.83%)
Jan 17, 2018 169.50 180.00 169.50 180.00 2,383 +10.65(+6.29%)
Jan 16, 2018 150.00 160.50 150.00 169.35 2,474 +23.55(+16.15%)
Jan 12, 2018 145.80 145.80 145.80 0 +0.30(+0.21%)
Jan 11, 2018 162.90 166.20 144.00 145.50 3,233 -12.30(-7.79%)
Jan 10, 2018 166.51 171.90 157.80 157.80 1,572 -12.90(-7.56%)
Jan 09, 2018 170.40 173.70 158.73 170.70 813 +12.30(+7.77%)
Jan 08, 2018 182.70 182.70 157.80 158.40 2,745 -19.20(-10.81%)
Jan 05, 2018 176.10 197.92 172.50 177.60 5,771 +2.70(+1.54%)
Jan 04, 2018 165.00 179.70 159.03 174.90 2,257 +9.90(+6.00%)
Jan 03, 2018 151.51 173.10 150.00 165.00 831 +12.90(+8.48%)
Jan 02, 2018 150.00 155.70 149.50 152.10 1,800 +3.00(+2.01%)
Dec 29, 2017 149.10 149.10 149.10 0 -12.59(-7.79%)
Dec 28, 2017 152.70 164.40 148.49 161.69 1,720 +14.39(+9.77%)
Dec 27, 2017 150.00 164.10 147.30 147.30 2,166 -2.70(-1.80%)
Dec 26, 2017 157.50 184.50 144.00 150.00 1,909 +0.00(+0.00%)
Dec 22, 2017 153.11 153.90 144.30 150.00 1,614 -4.20(-2.72%)
Dec 21, 2017 156.00 157.50 152.90 154.20 979 -7.80(-4.81%)
Dec 20, 2017 172.20 172.20 159.22 162.00 752 +2.10(+1.31%)
Dec 19, 2017 159.66 171.30 159.00 159.90 671 -0.60(-0.37%)
Dec 18, 2017 168.00 172.50 157.50 160.50 693 -4.50(-2.73%)
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.