Cohbar Inc (OP: CWBR )
0.7601
-0.0199
(-2.55%)
Streaming Delayed Price
Updated: 11:46 AM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 24, 2016 | 1.490 | 1.490 | 1.490 | 0 | -0.11(-6.88%) | |
| Mar 18, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.10(+6.67%) | |
| Mar 14, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.10(-6.25%) | |
| Mar 11, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | -0.06(-3.38%) |
| Mar 09, 2016 | 1.656 | 1.656 | 1.656 | 0 | +0.04(+2.22%) | |
| Mar 08, 2016 | 1.620 | 1.620 | 1.600 | 1.620 | 12,700 | +0.10(+6.58%) |
| Mar 07, 2016 | 1.602 | 1.602 | 1.520 | 1.520 | 8,792 | -0.03(-1.94%) |
| Mar 03, 2016 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Mar 02, 2016 | 1.550 | 1.550 | 1.550 | 1.550 | 4,000 | +0.00(+0.00%) |
| Mar 01, 2016 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 | -0.16(-9.36%) |
| Feb 29, 2016 | 1.508 | 1.710 | 1.508 | 1.710 | 4,900 | +0.21(+14.00%) |
| Feb 26, 2016 | 1.486 | 1.520 | 1.486 | 1.500 | 3,500 | +0.13(+9.49%) |
| Feb 24, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.14(+11.20%) | |
| Feb 19, 2016 | 1.232 | 1.232 | 1.232 | 0 | +0.01(+0.98%) | |
| Feb 02, 2016 | 1.220 | 1.220 | 1.220 | 0 | -0.04(-3.17%) | |
| Feb 01, 2016 | 1.150 | 1.260 | 1.150 | 1.260 | 24,700 | +0.11(+9.57%) |
| Jan 28, 2016 | 1.150 | 1.150 | 1.150 | 0 | +0.07(+6.48%) | |
| Jan 25, 2016 | 1.080 | 1.080 | 1.080 | 0 | -0.02(-1.82%) | |
| Jan 22, 2016 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 | +0.04(+3.77%) |
| Jan 20, 2016 | 1.060 | 1.060 | 1.060 | 0 | -0.01(-0.93%) | |
| Jan 19, 2016 | 1.070 | 1.070 | 1.070 | 1.070 | 6,000 | -0.02(-1.65%) |
| Jan 13, 2016 | 1.088 | 1.088 | 1.088 | 0 | -0.01(-1.09%) | |
| Jan 07, 2016 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
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.
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.
