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 (%)
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%)
Nov 01, 2022 2.230 2.320 2.161 2.240 6,648 +0.10(+4.67%)
Oct 31, 2022 2.220 2.300 2.140 2.140 11,563 +0.05(+2.39%)
Oct 28, 2022 2.190 2.220 2.090 2.090 24,294 -0.11(-5.00%)
Oct 27, 2022 2.410 2.567 2.200 2.200 29,999 -0.25(-10.20%)
Oct 26, 2022 2.210 2.600 2.210 2.450 60,535 +0.20(+8.89%)
Oct 25, 2022 2.130 2.280 2.130 2.250 9,566 +0.07(+3.21%)
Oct 24, 2022 2.230 2.270 2.120 2.180 22,939 +0.02(+0.93%)
Oct 21, 2022 2.270 2.270 2.110 2.160 15,986 -0.05(-2.26%)
Oct 20, 2022 2.350 2.460 2.210 2.210 21,954 -0.03(-1.34%)
Oct 19, 2022 2.210 2.390 2.210 2.240 25,836 -0.01(-0.44%)
Oct 18, 2022 2.260 2.700 2.182 2.250 77,445 -0.05(-2.17%)
Oct 17, 2022 2.390 2.470 2.290 2.300 12,025 +0.01(+0.44%)
Oct 14, 2022 2.380 2.470 2.260 2.290 18,047 -0.13(-5.37%)
Oct 13, 2022 2.510 2.582 2.420 2.420 19,942 -0.14(-5.47%)
Oct 12, 2022 2.790 2.839 2.510 2.560 60,559 -0.24(-8.57%)
Oct 11, 2022 2.790 2.919 2.790 2.800 3,920 +0.01(+0.36%)
Oct 10, 2022 2.900 2.900 2.790 2.790 7,549 -0.02(-0.71%)
Oct 07, 2022 3.090 3.153 2.790 2.810 17,996 -0.33(-10.51%)
Oct 06, 2022 3.430 3.477 3.100 3.140 34,372 -0.26(-7.65%)
Oct 05, 2022 3.100 3.500 3.100 3.400 57,735 +0.28(+8.97%)
Oct 04, 2022 2.870 3.300 2.870 3.120 49,298 +0.26(+9.09%)
Oct 03, 2022 2.850 2.976 2.800 2.860 22,403 -0.02(-0.69%)
Sep 30, 2022 2.877 3.080 2.835 2.880 16,415 -0.09(-3.03%)
Sep 29, 2022 3.000 3.210 2.810 2.970 43,739 -0.06(-1.98%)
Sep 28, 2022 2.820 3.150 2.803 3.030 45,237 +0.15(+5.21%)
Sep 27, 2022 2.890 3.350 2.750 2.880 108,312 -0.08(-2.70%)
Sep 26, 2022 2.920 3.070 2.710 2.960 96,004 +0.01(+0.34%)
Sep 23, 2022 3.000 4.240 2.809 2.950 689,320 -1.25(-29.76%)
Sep 22, 2022 4.623 5.997 3.750 4.200 230,875 -0.07(-1.62%)
Sep 21, 2022 4.560 4.560 4.080 4.269 12,239 +0.03(+0.78%)
Sep 20, 2022 4.473 4.653 4.236 4.236 6,308 -0.51(-10.75%)
Sep 19, 2022 4.860 4.860 4.203 4.746 9,811 -0.35(-6.94%)
Sep 16, 2022 5.250 5.250 4.233 5.100 22,726 -0.15(-2.86%)
Sep 15, 2022 5.100 5.346 4.800 5.250 21,468 +0.11(+2.04%)
Sep 14, 2022 5.400 5.346 4.635 5.145 35,453 +0.02(+0.47%)
Sep 13, 2022 4.275 5.847 4.110 5.121 82,029 +0.62(+13.80%)
Sep 12, 2022 4.233 4.680 4.200 4.500 10,512 +0.16(+3.59%)
Sep 09, 2022 4.497 4.497 4.209 4.344 9,168 +0.02(+0.56%)
Sep 08, 2022 4.500 4.500 4.200 4.320 2,799 -0.12(-2.77%)
Sep 07, 2022 4.437 4.575 4.200 4.443 3,416 +0.02(+0.41%)
Sep 06, 2022 4.440 4.707 4.140 4.425 8,203 -0.18(-3.91%)
Sep 02, 2022 4.500 4.704 4.500 4.605 2,668 +0.06(+1.25%)
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.