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 (%)
Jun 30, 2022 5.676 5.973 5.418 5.691 19,515 +0.22(+4.00%)
Jun 29, 2022 5.520 6.000 5.220 5.472 46,094 +0.25(+4.83%)
Jun 28, 2022 5.400 5.670 5.100 5.220 9,451 -0.09(-1.75%)
Jun 27, 2022 5.400 5.670 5.280 5.313 8,701 +0.04(+0.68%)
Jun 24, 2022 5.700 5.970 5.277 5.277 15,324 -0.49(-8.43%)
Jun 23, 2022 5.550 5.985 5.550 5.763 6,959 +0.03(+0.58%)
Jun 22, 2022 5.697 6.300 5.421 5.730 10,535 +0.24(+4.37%)
Jun 21, 2022 5.967 6.267 5.418 5.490 7,160 +0.04(+0.77%)
Jun 17, 2022 5.523 6.153 5.253 5.448 5,607 -0.11(-2.00%)
Jun 16, 2022 5.550 6.600 5.100 5.559 18,212 +0.00(+0.05%)
Jun 15, 2022 6.357 6.600 5.400 5.556 19,867 -0.81(-12.68%)
Jun 14, 2022 6.150 6.600 5.829 6.363 6,909 +0.06(+1.00%)
Jun 13, 2022 6.900 7.167 5.745 6.300 27,875 -0.72(-10.22%)
Jun 10, 2022 6.372 7.170 6.111 7.017 13,487 +0.45(+6.80%)
Jun 09, 2022 6.450 7.182 6.000 6.570 13,720 +0.31(+4.94%)
Jun 08, 2022 7.500 7.500 5.700 6.261 14,590 +0.57(+9.96%)
Jun 07, 2022 6.000 6.180 5.550 5.694 17,305 -0.39(-6.41%)
Jun 06, 2022 5.850 6.243 5.100 6.084 8,517 +0.00(+0.00%)
Jun 03, 2022 5.805 6.150 5.805 6.084 3,774 +0.08(+1.40%)
Jun 02, 2022 5.703 6.141 5.703 6.000 7,033 +0.23(+4.00%)
Jun 01, 2022 6.000 6.000 5.700 5.769 4,629 -0.08(-1.44%)
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%)
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.