Cohbar Inc (NQ: CWBR )

0.3104 USD -0.0263 (-7.81%)
Streaming Delayed Price Updated: 2:49 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 0.3500 0.3501 0.3310 0.3367 518,299 -0.01(-2.24%)
Jan 19, 2022 0.3600 0.3598 0.3324 0.3444 374,039 -0.01(-1.63%)
Jan 18, 2022 0.3700 0.3750 0.3418 0.3501 1,015,516 -0.01(-4.08%)
Jan 14, 2022 0.3650 0 -0.01(-1.35%)
Jan 13, 2022 0.3900 0.3989 0.3660 0.3700 729,599 -0.02(-5.13%)
Jan 12, 2022 0.4195 0.4198 0.3900 0.3900 283,436 -0.02(-4.88%)
Jan 11, 2022 0.4000 0.4130 0.3817 0.4100 374,329 +0.02(+4.33%)
Jan 10, 2022 0.4000 0.4130 0.3804 0.3930 741,875 -0.01(-2.46%)
Jan 07, 2022 0.3942 0.4121 0.3900 0.4029 375,128 -0.00(-0.86%)
Jan 06, 2022 0.4100 0.4400 0.4000 0.4064 425,147 -0.00(-0.27%)
Jan 05, 2022 0.4400 0.4500 0.3806 0.4075 1,133,701 -0.03(-6.17%)
Jan 04, 2022 0.4010 0.4348 0.3959 0.4343 1,397,818 +0.04(+9.70%)
Jan 03, 2022 0.3700 0.4000 0.3550 0.3959 1,089,837 +0.05(+13.15%)
Dec 31, 2021 0.3538 0.3700 0.3415 0.3499 1,421,990 -0.01(-2.83%)
Dec 30, 2021 0.3560 0.3737 0.3460 0.3601 707,200 +0.02(+5.26%)
Dec 29, 2021 0.3603 0.3650 0.3400 0.3421 1,143,428 -0.02(-6.02%)
Dec 28, 2021 0.3762 0.4000 0.3611 0.3640 1,421,231 -0.01(-1.62%)
Dec 27, 2021 0.3900 0.3862 0.3600 0.3700 1,907,909 -0.02(-4.05%)
Dec 23, 2021 0.4000 0.4500 0.3724 0.3856 2,045,616 -0.01(-3.12%)
Dec 22, 2021 0.3983 0.4099 0.3942 0.3980 557,238 +0.00(+0.13%)
Dec 21, 2021 0.3924 0.4000 0.3812 0.3975 559,499 +0.02(+4.61%)
Dec 20, 2021 0.3800 0.3965 0.3711 0.3800 899,083 +0.00(+0.00%)
Dec 17, 2021 0.3900 0.4179 0.3785 0.3800 1,332,001 -0.00(-0.26%)
Dec 16, 2021 0.4100 0.4167 0.3800 0.3810 664,758 -0.03(-7.57%)
Dec 15, 2021 0.4053 0.4200 0.3800 0.4122 1,979,460 -0.00(-0.15%)
Dec 14, 2021 0.4400 0.4500 0.4010 0.4128 713,999 -0.03(-6.61%)
Dec 13, 2021 0.4700 0.4700 0.4255 0.4420 740,123 -0.02(-3.72%)
Dec 10, 2021 0.4721 0.5030 0.4520 0.4591 401,748 -0.02(-3.59%)
Dec 09, 2021 0.5010 0.5200 0.4700 0.4762 490,410 -0.04(-7.89%)
Dec 08, 2021 0.5022 0.5200 0.4800 0.5170 592,064 +0.02(+4.02%)
Dec 07, 2021 0.4700 0.5100 0.4657 0.4970 768,665 +0.03(+6.88%)
Dec 06, 2021 0.4600 0.4790 0.4300 0.4650 573,076 +0.01(+2.45%)
Dec 03, 2021 0.4680 0.4900 0.4301 0.4539 1,187,268 -0.02(-4.06%)
Dec 02, 2021 0.4660 0.4919 0.4500 0.4731 779,293 +0.01(+1.63%)
Dec 01, 2021 0.5000 0.5000 0.4604 0.4655 565,715 -0.02(-4.90%)
Nov 30, 2021 0.5000 0.5000 0.4833 0.4895 1,427,357 -0.01(-2.16%)
Nov 29, 2021 0.5300 0.5400 0.4900 0.5003 1,137,298 -0.02(-3.49%)
Nov 26, 2021 0.5290 0.5640 0.5000 0.5184 1,087,084 -0.01(-2.04%)
Nov 24, 2021 0.5000 0.5400 0.4995 0.5292 1,340,812 +0.03(+6.14%)
Nov 23, 2021 0.4851 0.5130 0.4788 0.4986 1,405,786 +0.00(+0.48%)
Nov 22, 2021 0.5500 0.5600 0.4750 0.4962 2,936,980 -0.04(-7.74%)
Nov 19, 2021 0.5400 0.5800 0.5300 0.5378 1,256,086 -0.01(-1.34%)
Nov 18, 2021 0.5761 0.5550 0.5425 0.5451 1,825,405 -0.02(-4.37%)
Nov 17, 2021 0.6010 0.6100 0.5600 0.5700 2,237,093 -0.02(-3.39%)
Nov 16, 2021 0.6201 0.6300 0.5600 0.5900 4,137,340 -0.07(-10.61%)
Nov 15, 2021 0.7100 0.7100 0.6515 0.6600 3,530,887 -0.04(-5.32%)
Nov 12, 2021 0.6792 0.8350 0.6700 0.6971 14,740,333 +0.05(+8.06%)
Nov 11, 2021 0.6300 0.6497 0.6200 0.6451 705,968 +0.01(+0.81%)
Nov 10, 2021 0.6720 0.6399 1,764,381 -0.03(-5.10%)
Nov 09, 2021 0.7007 0.7100 0.6650 0.6743 1,094,145 -0.03(-4.34%)
Nov 08, 2021 0.6700 0.7100 0.6602 0.7049 2,611,089 +0.05(+8.28%)
Nov 05, 2021 0.6718 0.6718 0.6400 0.6510 1,183,152 +0.00(+0.15%)
Nov 04, 2021 0.6697 0.6699 0.6350 0.6500 2,268,887 -0.02(-2.49%)
Nov 03, 2021 0.6500 0.6800 0.6375 0.6666 2,003,535 -0.01(-1.97%)
Nov 02, 2021 0.6700 0.6801 0.6300 0.6800 3,162,855 +0.01(+1.55%)
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.