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 (%)
Jan 31, 2023 2.360 2.370 2.233 2.360 18,560 +0.01(+0.43%)
Jan 30, 2023 2.210 2.350 2.176 2.350 29,608 +0.16(+7.31%)
Jan 27, 2023 2.080 2.230 2.050 2.190 18,854 +0.11(+5.29%)
Jan 26, 2023 2.171 2.171 2.040 2.080 13,566 -0.11(-5.02%)
Jan 25, 2023 2.080 2.211 2.080 2.190 12,979 +0.10(+4.78%)
Jan 24, 2023 2.140 2.180 2.050 2.090 14,139 -0.05(-2.34%)
Jan 23, 2023 2.060 2.160 2.030 2.140 6,113 +0.08(+3.88%)
Jan 20, 2023 2.060 2.230 2.000 2.060 16,898 +0.02(+0.98%)
Jan 19, 2023 2.390 2.390 2.010 2.040 37,275 -0.07(-3.32%)
Jan 18, 2023 2.190 2.410 2.050 2.110 52,884 -0.08(-3.65%)
Jan 17, 2023 2.150 2.370 2.060 2.190 58,596 +0.14(+6.83%)
Jan 13, 2023 2.070 2.149 2.000 2.050 53,687 -0.01(-0.49%)
Jan 12, 2023 1.970 2.093 1.930 2.060 21,912 +0.03(+1.48%)
Jan 11, 2023 2.060 2.140 1.955 2.030 28,885 -0.03(-1.46%)
Jan 10, 2023 2.150 2.190 1.930 2.060 54,114 -0.02(-0.96%)
Jan 09, 2023 2.100 2.144 2.040 2.080 42,729 -0.05(-2.35%)
Jan 06, 2023 1.980 2.330 1.910 2.130 110,301 +0.18(+9.23%)
Jan 05, 2023 1.750 1.990 1.750 1.950 15,062 +0.17(+9.55%)
Jan 04, 2023 1.870 1.990 1.710 1.780 27,279 +0.08(+4.71%)
Jan 03, 2023 1.650 1.812 1.650 1.700 8,884 +0.01(+0.30%)
Dec 30, 2022 1.800 1.800 1.600 1.695 43,390 -0.05(-2.60%)
Dec 29, 2022 1.600 1.900 1.600 1.740 124,562 +0.16(+10.32%)
Dec 28, 2022 1.550 1.619 1.529 1.577 20,080 +0.03(+1.90%)
Dec 27, 2022 1.590 1.590 1.510 1.548 21,461 -0.01(-0.86%)
Dec 23, 2022 1.617 1.640 1.560 1.561 17,360 -0.08(-4.79%)
Dec 22, 2022 1.640 1.729 1.600 1.640 9,220 +0.00(+0.00%)
Dec 21, 2022 1.610 1.710 1.550 1.640 21,607 -0.02(-1.20%)
Dec 20, 2022 1.680 1.800 1.600 1.660 49,554 -0.01(-0.60%)
Dec 19, 2022 1.820 1.902 1.580 1.670 41,360 -0.14(-7.73%)
Dec 16, 2022 1.960 1.960 1.709 1.810 46,137 -0.12(-6.22%)
Dec 15, 2022 1.990 1.990 1.810 1.930 63,739 +0.06(+3.21%)
Dec 14, 2022 1.660 2.110 1.660 1.870 220,713 +0.22(+13.33%)
Dec 13, 2022 1.610 2.038 1.610 1.650 70,964 -0.07(-4.07%)
Dec 12, 2022 1.650 1.720 1.600 1.720 26,415 +0.01(+0.58%)
Dec 09, 2022 1.680 1.750 1.620 1.710 16,990 +0.00(+0.00%)
Dec 08, 2022 1.760 1.760 1.647 1.710 25,911 -0.04(-2.29%)
Dec 07, 2022 1.760 1.870 1.690 1.750 46,148 +0.04(+2.34%)
Dec 06, 2022 1.660 1.790 1.650 1.710 17,921 -0.05(-2.84%)
Dec 05, 2022 1.820 1.930 1.600 1.760 12,962 +0.03(+1.73%)
Dec 02, 2022 1.720 1.810 1.680 1.730 14,172 +0.05(+2.98%)
Dec 01, 2022 1.610 1.740 1.550 1.680 14,516 +0.08(+5.00%)
Nov 30, 2022 1.650 1.650 1.540 1.600 3,158 +0.04(+2.56%)
Nov 29, 2022 1.570 1.600 1.500 1.560 5,616 +0.05(+3.31%)
Nov 28, 2022 1.550 1.600 1.510 1.510 14,071 -0.04(-2.58%)
Nov 25, 2022 1.570 1.618 1.550 1.550 4,118 -0.03(-1.90%)
Nov 23, 2022 1.560 1.800 1.560 1.580 10,119 +0.00(+0.00%)
Nov 22, 2022 1.730 1.740 1.570 1.580 14,163 -0.14(-8.14%)
Nov 21, 2022 1.810 1.840 1.720 1.720 7,239 -0.09(-4.98%)
Nov 18, 2022 1.956 1.975 1.810 1.810 8,264 -0.14(-7.17%)
Nov 17, 2022 1.880 1.990 1.880 1.950 9,719 -0.03(-1.52%)
Nov 16, 2022 1.920 2.040 1.920 1.980 14,407 +0.03(+1.54%)
Nov 15, 2022 1.940 2.180 1.940 1.950 16,622 -0.05(-2.50%)
Nov 14, 2022 2.100 2.205 1.920 2.000 24,689 -0.08(-3.85%)
Nov 11, 2022 2.130 2.180 2.030 2.080 8,898 +0.01(+0.45%)
Nov 10, 2022 2.030 2.130 2.030 2.071 17,327 +0.04(+2.00%)
Nov 09, 2022 2.130 2.140 1.920 2.030 31,086 -0.24(-10.57%)
Nov 08, 2022 2.350 2.350 2.130 2.270 19,249 +0.05(+2.25%)
Nov 07, 2022 2.240 2.240 2.190 2.220 8,925 +0.03(+1.37%)
Nov 04, 2022 2.150 2.220 2.120 2.190 25,745 +0.03(+1.55%)
Nov 03, 2022 2.270 2.270 2.150 2.156 10,541 -0.04(-1.98%)
Nov 02, 2022 2.320 2.320 2.200 2.200 15,149 -0.04(-1.79%)
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.