Stock Quote

Cohbar Inc (NQ: CWBR )

0.4919 USD -0.0084 (-1.68%)
Streaming Delayed Price Updated: 10:31 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 0.5300 0.5400 0.4900 0.5003 1,137,471 -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%)
Nov 01, 2021 0.6500 0.6464 0.6280 0.6696 9,147,084 +0.05(+8.00%)
Oct 29, 2021 0.5700 0.6338 0.5610 0.6200 7,575,700 +0.06(+10.81%)
Oct 28, 2021 0.5700 0.5972 0.5512 0.5595 19,896,146 -0.34(-37.83%)
Oct 27, 2021 0.9000 0.9300 0.8921 0.9000 1,373,662 -0.01(-1.10%)
Oct 26, 2021 0.9000 0.8902 0.9100 296,139 +0.01(+1.11%)
Oct 25, 2021 0.9000 0.9200 0.8900 0.9000 486,339 +0.00(+0.00%)
Oct 22, 2021 0.9011 0.9200 0.8905 0.9000 265,717 -0.04(-4.11%)
Oct 21, 2021 0.9400 0.9400 0.9101 0.9386 314,469 +0.01(+0.92%)
Oct 20, 2021 0.9200 0.9350 0.8851 0.9300 1,032,909 +0.01(+1.09%)
Oct 19, 2021 0.9300 0.9413 0.9114 0.9200 506,587 -0.01(-1.16%)
Oct 18, 2021 0.9700 0.9700 0.9200 0.9308 645,566 -0.03(-3.09%)
Oct 15, 2021 0.9779 0.9779 0.9500 0.9605 326,806 +0.00(+0.05%)
Oct 14, 2021 0.9537 0.9720 0.9451 0.9600 202,543 +0.01(+0.71%)
Oct 13, 2021 0.9470 0.9901 0.9470 0.9532 362,350 -0.01(-1.52%)
Oct 12, 2021 0.9625 0.9700 0.9501 0.9679 170,155 -0.00(-0.04%)
Oct 11, 2021 0.9700 0.9880 0.9600 0.9683 243,856 +0.01(+0.81%)
Oct 08, 2021 0.9908 1.010 0.9450 0.9605 564,411 -0.01(-0.92%)
Oct 07, 2021 0.9800 1.030 0.9300 0.9694 625,011 -0.00(-0.46%)
Oct 06, 2021 0.9600 0.9970 0.9500 0.9739 343,701 -0.03(-2.58%)
Oct 05, 2021 1.000 1.000 0.9100 0.9997 1,039,355 +0.05(+5.56%)
Oct 04, 2021 0.9300 0.9602 0.8850 0.9470 1,168,213 +0.03(+2.93%)
Oct 01, 2021 0.9600 0.9700 0.9120 0.9200 592,894 -0.04(-4.17%)
Sep 30, 2021 1.000 0.9996 0.9405 0.9600 633,576 -0.01(-1.23%)
Sep 29, 2021 1.050 1.059 0.9600 0.9720 729,369 -0.05(-5.17%)
Sep 28, 2021 1.090 1.090 1.010 1.025 310,494 -0.06(-5.09%)
Sep 27, 2021 1.050 1.090 1.030 1.080 242,994 +0.05(+4.85%)
Sep 24, 2021 1.080 1.100 1.030 1.030 354,625 -0.07(-6.36%)
Sep 23, 2021 1.100 1.100 1.080 1.100 199,986 +0.01(+0.92%)
Sep 22, 2021 1.110 1.120 1.060 1.090 247,147 -0.02(-1.80%)
Sep 21, 2021 1.040 1.120 1.040 1.110 672,605 +0.08(+7.77%)
Sep 20, 2021 1.110 1.140 0.9801 1.030 1,481,655 -0.12(-10.43%)
Sep 17, 2021 1.120 1.150 1.100 1.150 746,498 +0.03(+2.68%)
Sep 16, 2021 1.120 1.138 1.100 1.120 426,223 -0.01(-0.88%)
Sep 15, 2021 1.160 1.170 1.120 1.130 434,558 -0.05(-4.24%)
Sep 14, 2021 1.230 1.230 1.150 1.180 395,389 +0.00(+0.00%)
Sep 13, 2021 1.220 1.230 1.150 1.180 396,378 +0.00(+0.00%)
Sep 10, 2021 1.260 1.300 1.160 1.180 682,344 -0.09(-7.09%)
Sep 09, 2021 1.270 1.280 1.250 1.270 288,865 -0.01(-0.78%)
Sep 08, 2021 1.210 1.284 1.210 1.280 628,200 +0.05(+4.07%)
Sep 07, 2021 1.290 1.300 1.200 1.230 610,191 -0.04(-3.15%)
Sep 03, 2021 1.260 1.310 1.260 1.270 390,283 +0.00(+0.00%)
Sep 02, 2021 1.260 1.320 1.249 1.270 639,936 +0.03(+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.