Cohbar Inc (OP: CWBR )
0.8100
+0.0499
(+6.56%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 1.794 | 1.794 | 1.794 | 0 | -0.01(-0.33%) | |
| Apr 25, 2017 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Apr 24, 2017 | 1.772 | 1.800 | 1.770 | 1.800 | 3,000 | +0.11(+6.38%) |
| Apr 18, 2017 | 1.692 | 1.692 | 1.692 | 0 | -0.08(-4.41%) | |
| Apr 17, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 | +0.00(+0.00%) |
| Apr 12, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) | |
| Apr 06, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) | |
| Apr 03, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) | |
| Mar 30, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) | |
| Mar 29, 2017 | 1.600 | 1.772 | 1.600 | 1.770 | 2,250 | +0.01(+0.57%) |
| Mar 27, 2017 | 1.760 | 1.760 | 1.760 | 0 | +0.02(+1.15%) | |
| Mar 24, 2017 | 1.740 | 1.740 | 1.740 | 1.740 | 500 | +0.02(+1.16%) |
| Mar 23, 2017 | 1.720 | 1.720 | 1.720 | 1.720 | 1,000 | +0.00(+0.00%) |
| Mar 21, 2017 | 1.720 | 1.720 | 1.720 | 0 | -0.03(-1.83%) | |
| Mar 20, 2017 | 1.740 | 1.752 | 1.640 | 1.752 | 8,600 | -0.01(-0.45%) |
| Mar 17, 2017 | 1.750 | 1.760 | 1.750 | 1.760 | 7,400 | -0.04(-2.22%) |
| Mar 16, 2017 | 1.900 | 1.900 | 1.775 | 1.800 | 5,700 | +0.00(+0.00%) |
| Mar 14, 2017 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Mar 10, 2017 | 1.800 | 1.800 | 1.800 | 0 | -0.03(-1.64%) | |
| Mar 09, 2017 | 1.836 | 1.910 | 1.830 | 1.830 | 10,000 | -0.02(-1.08%) |
| Mar 08, 2017 | 2.002 | 2.002 | 1.850 | 1.850 | 8,450 | -0.10(-5.13%) |
| Mar 07, 2017 | 1.950 | 1.950 | 1.950 | 1.950 | 5,000 | -0.02(-1.02%) |
| Mar 06, 2017 | 1.838 | 1.970 | 1.838 | 1.970 | 670 | +0.15(+8.24%) |
| Mar 03, 2017 | 1.810 | 1.820 | 1.810 | 1.820 | 12,800 | +0.02(+1.11%) |
| Mar 02, 2017 | 1.952 | 2.000 | 1.700 | 1.800 | 409,718 | -0.13(-6.74%) |
| Mar 01, 2017 | 1.850 | 1.950 | 1.850 | 1.930 | 7,154 | +0.03(+1.58%) |
| Feb 28, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 5,000 | +0.00(+0.00%) |
| Feb 24, 2017 | 1.900 | 1.900 | 1.900 | 0 | +0.05(+2.70%) | |
| Feb 22, 2017 | 1.850 | 1.850 | 1.850 | 0 | -0.25(-11.90%) | |
| Feb 21, 2017 | 2.050 | 2.100 | 2.050 | 2.100 | 4,977 | +0.12(+6.06%) |
| Feb 17, 2017 | 1.980 | 1.980 | 1.980 | 0 | -0.04(-1.98%) | |
| Feb 16, 2017 | 2.002 | 2.020 | 1.990 | 2.020 | 16,500 | +0.02(+1.00%) |
| Feb 15, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 25,104 | -0.00(-0.20%) |
| Feb 14, 2017 | 2.000 | 2.040 | 1.990 | 2.004 | 5,620 | +0.00(+0.20%) |
| Feb 13, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | +0.00(+0.00%) |
| Feb 10, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 4,500 | -0.20(-9.09%) |
| Feb 09, 2017 | 2.042 | 2.430 | 2.000 | 2.200 | 28,200 | -0.08(-3.51%) |
| Feb 07, 2017 | 2.280 | 2.280 | 2.280 | 0 | -0.02(-0.96%) | |
| Feb 06, 2017 | 2.302 | 2.302 | 2.302 | 2.302 | 300 | +0.00(+0.09%) |
| Feb 03, 2017 | 2.300 | 2.300 | 2.300 | 2.300 | 500 | +0.00(+0.00%) |
| Feb 02, 2017 | 2.160 | 2.300 | 2.140 | 2.300 | 16,696 | +0.00(+0.00%) |
| Jan 31, 2017 | 2.300 | 2.300 | 2.300 | 0 | +0.06(+2.68%) | |
| Jan 30, 2017 | 2.240 | 2.240 | 2.240 | 2.240 | 450 | -0.16(-6.67%) |
| Jan 27, 2017 | 2.430 | 2.440 | 2.400 | 2.400 | 1,600 | -0.08(-3.23%) |
| Jan 25, 2017 | 2.480 | 2.480 | 2.480 | 0 | -0.02(-0.80%) | |
| Jan 23, 2017 | 2.500 | 2.500 | 2.500 | 0 | +0.26(+11.61%) | |
| Jan 20, 2017 | 2.500 | 2.500 | 2.240 | 2.240 | 250 | -0.41(-15.47%) |
| Jan 13, 2017 | 2.650 | 2.650 | 2.650 | 0 | +0.25(+10.51%) | |
| Jan 12, 2017 | 2.398 | 2.398 | 2.398 | 2.398 | 1,200 | -0.10(-4.08%) |
| Jan 09, 2017 | 2.500 | 2.500 | 2.500 | 0 | +0.46(+22.55%) | |
| Jan 06, 2017 | 2.050 | 2.050 | 2.040 | 2.040 | 3,200 | -0.05(-2.21%) |
| Jan 04, 2017 | 2.086 | 2.086 | 2.086 | 0 | +0.04(+1.76%) | |
| Jan 03, 2017 | 2.070 | 2.070 | 2.050 | 2.050 | 3,400 | +0.00(+0.00%) |
| Dec 30, 2016 | 2.050 | 2.050 | 2.050 | 0 | -0.03(-1.44%) | |
| Dec 29, 2016 | 2.100 | 2.100 | 2.070 | 2.080 | 17,275 | -0.02(-0.95%) |
| Dec 28, 2016 | 2.098 | 2.100 | 2.098 | 2.100 | 8,650 | +0.00(+0.24%) |
| Dec 22, 2016 | 2.095 | 2.095 | 2.095 | 0 | -0.02(-1.18%) | |
| Dec 21, 2016 | 2.162 | 2.162 | 2.100 | 2.120 | 24,050 | -0.02(-0.93%) |
| Dec 20, 2016 | 2.150 | 2.150 | 2.130 | 2.140 | 12,400 | -0.01(-0.47%) |
| Dec 19, 2016 | 2.262 | 2.262 | 2.120 | 2.150 | 106,290 | +0.05(+2.38%) |
| Dec 15, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.00(-0.10%) | |
| Dec 13, 2016 | 2.102 | 2.102 | 2.102 | 0 | +0.00(+0.00%) | |
| Dec 12, 2016 | 2.200 | 2.200 | 2.100 | 2.102 | 8,475 | +0.01(+0.29%) |
| Dec 07, 2016 | 2.096 | 2.096 | 2.096 | 0 | +0.05(+2.24%) | |
| Dec 06, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 700 | -0.02(-0.97%) |
| Dec 05, 2016 | 2.070 | 2.070 | 2.070 | 2.070 | 1,000 | -0.12(-5.48%) |
| Dec 02, 2016 | 2.222 | 2.222 | 2.190 | 2.190 | 10,750 | +0.12(+5.80%) |
| Dec 01, 2016 | 2.090 | 2.090 | 2.030 | 2.070 | 8,660 | +0.02(+0.88%) |
| Nov 30, 2016 | 2.045 | 2.052 | 2.045 | 2.052 | 5,500 | +0.00(+0.10%) |
| Nov 29, 2016 | 2.050 | 2.090 | 2.050 | 2.050 | 13,400 | -0.05(-2.38%) |
| Nov 28, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 1,000 | -0.05(-2.33%) |
| Nov 23, 2016 | 2.150 | 2.150 | 2.150 | 0 | +0.10(+4.88%) | |
| Nov 22, 2016 | 2.100 | 2.150 | 2.050 | 2.050 | 12,100 | -0.10(-4.65%) |
| Nov 16, 2016 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
| Nov 15, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 6,000 | -0.09(-4.02%) |
| Nov 14, 2016 | 2.246 | 2.246 | 2.050 | 2.240 | 8,362 | +0.00(+0.00%) |
| Nov 11, 2016 | 2.240 | 2.240 | 2.240 | 2.240 | 596 | +0.08(+3.90%) |
| Nov 10, 2016 | 2.156 | 2.156 | 2.156 | 2.156 | 200 | +0.06(+2.67%) |
| Nov 09, 2016 | 2.100 | 2.100 | 2.088 | 2.100 | 16,200 | -0.05(-2.33%) |
| Nov 08, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 2,000 | -0.01(-0.28%) |
| Nov 07, 2016 | 2.156 | 2.156 | 2.156 | 2.156 | 1,000 | -0.04(-2.00%) |
| Nov 04, 2016 | 2.202 | 2.202 | 2.179 | 2.200 | 11,400 | -0.04(-2.00%) |
| Nov 03, 2016 | 2.246 | 2.246 | 2.245 | 2.245 | 1,500 | +0.15(+6.90%) |
| Nov 01, 2016 | 2.100 | 2.100 | 2.100 | 0 | +0.06(+2.94%) | |
| Oct 31, 2016 | 2.250 | 2.250 | 1.990 | 2.040 | 6,500 | -0.26(-11.30%) |
| Oct 27, 2016 | 2.300 | 2.300 | 2.300 | 0 | -0.05(-2.21%) | |
| Oct 25, 2016 | 2.352 | 2.352 | 2.352 | 0 | +0.10(+4.53%) | |
| Oct 24, 2016 | 2.250 | 2.250 | 2.250 | 2.250 | 10,000 | +0.02(+0.90%) |
| Oct 21, 2016 | 2.220 | 2.230 | 2.192 | 2.230 | 6,500 | +0.13(+6.19%) |
| Oct 20, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 950 | -0.02(-0.76%) |
| Oct 18, 2016 | 2.116 | 2.116 | 2.116 | 0 | -0.00(-0.19%) | |
| Oct 17, 2016 | 2.150 | 2.150 | 2.112 | 2.120 | 7,129 | -0.03(-1.40%) |
| Oct 14, 2016 | 2.180 | 2.240 | 2.150 | 2.150 | 5,350 | -0.07(-3.15%) |
| Oct 13, 2016 | 2.200 | 2.300 | 2.152 | 2.220 | 15,179 | +0.09(+4.32%) |
| Oct 12, 2016 | 2.128 | 2.128 | 2.128 | 2.128 | 1,454 | +0.11(+5.35%) |
| Oct 10, 2016 | 2.020 | 2.020 | 2.020 | 0 | -0.08(-3.81%) | |
| Oct 07, 2016 | 2.050 | 2.100 | 2.000 | 2.100 | 10,625 | -0.05(-2.33%) |
| Oct 06, 2016 | 2.100 | 2.460 | 2.100 | 2.150 | 19,032 | +0.13(+6.65%) |
| Oct 05, 2016 | 2.240 | 2.240 | 2.016 | 2.016 | 2,200 | -0.08(-4.00%) |
| Oct 04, 2016 | 2.110 | 2.110 | 2.100 | 2.100 | 5,000 | +0.00(+0.00%) |
| Oct 03, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 275 | -0.16(-7.08%) |
| Sep 27, 2016 | 2.080 | 2.260 | 2.080 | 2.260 | 8,595 | +0.16(+7.62%) |
| Sep 26, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 3,700 | -0.05(-2.33%) |
| Sep 22, 2016 | 2.150 | 2.150 | 2.150 | 0 | +0.10(+4.88%) | |
| Sep 21, 2016 | 2.060 | 2.062 | 2.050 | 2.050 | 10,000 | -0.03(-1.44%) |
| Sep 20, 2016 | 2.150 | 2.150 | 2.080 | 2.080 | 11,780 | -0.07(-3.26%) |
| Sep 19, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 6,020 | +0.00(+0.00%) |
| Sep 16, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 1,000 | +0.00(+0.00%) |
| Sep 15, 2016 | 2.158 | 2.160 | 2.150 | 2.150 | 7,600 | -0.05(-2.27%) |
| Sep 13, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.09(+4.17%) | |
| Sep 12, 2016 | 2.120 | 2.120 | 2.112 | 2.112 | 10,000 | +0.01(+0.48%) |
| Sep 09, 2016 | 2.102 | 2.102 | 2.102 | 2.102 | 5,000 | +0.00(+0.19%) |
| Aug 23, 2016 | 2.098 | 2.098 | 2.098 | 0 | -0.16(-7.00%) | |
| Aug 22, 2016 | 2.256 | 2.256 | 2.256 | 2.256 | 500 | +0.01(+0.30%) |
| Aug 19, 2016 | 2.270 | 2.270 | 2.249 | 2.249 | 625 | -0.10(-4.29%) |
| Aug 18, 2016 | 2.270 | 2.350 | 2.270 | 2.350 | 2,500 | +0.10(+4.63%) |
| Aug 17, 2016 | 2.246 | 2.246 | 2.246 | 2.246 | 4,500 | -0.00(-0.18%) |
| Aug 15, 2016 | 2.250 | 2.250 | 2.250 | 20 | +0.00(+0.00%) | |
| Aug 09, 2016 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.18%) | |
| Aug 08, 2016 | 2.246 | 2.246 | 2.246 | 2.246 | 5,000 | -0.05(-2.35%) |
| Aug 02, 2016 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
| Jul 29, 2016 | 2.300 | 2.300 | 2.300 | 95 | +0.00(+0.00%) | |
| Jul 26, 2016 | 2.300 | 2.300 | 2.300 | 0 | -0.05(-2.13%) | |
| Jul 15, 2016 | 2.350 | 2.350 | 2.350 | 0 | -0.06(-2.49%) | |
| Jul 14, 2016 | 2.400 | 2.410 | 2.400 | 2.410 | 2,000 | +0.01(+0.42%) |
| Jul 13, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 9,405 | -0.02(-0.83%) |
| Jul 12, 2016 | 2.392 | 2.420 | 2.392 | 2.420 | 7,300 | +0.17(+7.56%) |
| Jul 11, 2016 | 2.420 | 2.450 | 2.250 | 2.250 | 1,500 | -0.17(-7.02%) |
| Jul 08, 2016 | 2.090 | 2.420 | 2.090 | 2.420 | 21,470 | +0.17(+7.56%) |
| Jul 05, 2016 | 2.200 | 2.400 | 2.200 | 2.250 | 5,102 | +0.05(+2.27%) |
| Jun 29, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.10(+4.66%) | |
| Jun 24, 2016 | 2.102 | 2.102 | 2.102 | 0 | -0.16(-6.91%) | |
| Jun 23, 2016 | 2.258 | 2.258 | 2.258 | 2.258 | 700 | -0.04(-1.83%) |
| Jun 20, 2016 | 2.300 | 2.300 | 2.300 | 0 | -0.12(-4.96%) | |
| Jun 17, 2016 | 2.202 | 2.420 | 2.202 | 2.420 | 1,642 | +0.21(+9.70%) |
| Jun 16, 2016 | 2.270 | 2.270 | 2.206 | 2.206 | 600 | -0.08(-3.67%) |
| Jun 15, 2016 | 2.290 | 2.290 | 2.290 | 2.290 | 400 | -0.11(-4.58%) |
| Jun 14, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | -0.05(-2.04%) |
| Jun 13, 2016 | 2.470 | 2.470 | 2.450 | 2.450 | 12,419 | +0.01(+0.41%) |
| Jun 10, 2016 | 2.246 | 2.440 | 2.240 | 2.440 | 4,220 | +0.18(+8.06%) |
| Jun 08, 2016 | 2.258 | 2.258 | 2.258 | 0 | -0.06(-2.67%) | |
| Jun 06, 2016 | 2.320 | 2.320 | 2.320 | 0 | -0.18(-7.20%) | |
| Jun 03, 2016 | 2.550 | 2.550 | 2.500 | 2.500 | 2,200 | -0.16(-5.94%) |
| Jun 01, 2016 | 2.658 | 2.658 | 2.658 | 0 | -0.11(-4.04%) | |
| May 31, 2016 | 2.700 | 2.770 | 2.700 | 2.770 | 470 | +0.02(+0.73%) |
| May 27, 2016 | 2.750 | 2.750 | 2.750 | 0 | -0.02(-0.72%) | |
| May 26, 2016 | 2.770 | 2.770 | 2.770 | 2.770 | 500 | +0.05(+1.99%) |
| May 24, 2016 | 2.716 | 2.716 | 2.716 | 0 | -0.00(-0.15%) | |
| May 20, 2016 | 2.720 | 2.720 | 2.720 | 0 | -0.10(-3.55%) | |
| May 19, 2016 | 2.920 | 2.920 | 2.740 | 2.820 | 5,200 | -0.10(-3.42%) |
| May 18, 2016 | 2.922 | 2.922 | 2.920 | 2.920 | 5,150 | +0.03(+1.04%) |
| May 17, 2016 | 2.890 | 2.896 | 2.890 | 2.890 | 6,900 | +0.04(+1.40%) |
| May 16, 2016 | 2.880 | 2.880 | 2.850 | 2.850 | 3,100 | -0.07(-2.40%) |
| May 13, 2016 | 3.020 | 3.020 | 2.880 | 2.920 | 1,310 | -0.08(-2.67%) |
| May 12, 2016 | 2.750 | 3.000 | 2.687 | 3.000 | 15,600 | +0.38(+14.50%) |
| May 11, 2016 | 2.544 | 2.620 | 2.544 | 2.620 | 3,089 | +0.10(+3.97%) |
| May 10, 2016 | 2.520 | 2.520 | 2.520 | 2.520 | 4,300 | +0.08(+3.19%) |
| May 09, 2016 | 2.780 | 2.780 | 2.440 | 2.442 | 1,200 | -0.46(-15.79%) |
| May 06, 2016 | 3.000 | 3.000 | 2.752 | 2.900 | 4,120 | -0.10(-3.33%) |
| May 05, 2016 | 3.000 | 3.300 | 2.960 | 3.000 | 51,750 | +0.00(+0.00%) |
| May 04, 2016 | 2.480 | 3.000 | 2.480 | 3.000 | 35,134 | +0.57(+23.46%) |
| May 03, 2016 | 2.350 | 2.430 | 2.348 | 2.430 | 22,864 | +0.12(+5.38%) |
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.
