Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohbar Inc (NQ: CWBR )

N/A 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 (%)
May 29, 2020 2.640 2.640 2.470 2.530 238,000 -0.05(-1.94%)
May 28, 2020 2.560 2.610 2.500 2.580 60,784 -0.02(-0.77%)
May 27, 2020 2.600 2.740 2.400 2.600 186,558 -0.03(-1.14%)
May 26, 2020 2.770 2.770 2.570 2.630 85,994 +0.00(+0.00%)
May 22, 2020 2.560 2.700 2.560 2.630 107,600 +0.07(+2.73%)
May 21, 2020 2.650 2.700 2.530 2.560 78,101 -0.06(-2.29%)
May 20, 2020 2.630 2.660 2.570 2.620 67,548 -0.02(-0.76%)
May 19, 2020 2.630 2.739 2.520 2.640 139,858 +0.04(+1.54%)
May 18, 2020 2.600 2.740 2.490 2.600 137,175 +0.00(+0.00%)
May 15, 2020 2.430 2.690 2.400 2.600 159,900 +0.22(+9.24%)
May 14, 2020 2.720 2.760 2.340 2.380 145,612 -0.34(-12.50%)
May 13, 2020 3.000 3.200 2.650 2.720 174,667 -0.26(-8.72%)
May 12, 2020 3.340 3.408 2.900 2.980 175,213 -0.34(-10.24%)
May 11, 2020 3.370 3.550 3.200 3.320 188,190 +0.05(+1.53%)
May 08, 2020 3.270 3.450 3.110 3.270 268,500 +0.03(+0.93%)
May 07, 2020 3.370 3.600 3.150 3.240 229,066 -0.16(-4.71%)
May 06, 2020 4.010 4.250 3.150 3.400 472,864 -0.60(-15.00%)
May 05, 2020 3.690 4.150 3.400 4.000 620,078 +0.65(+19.40%)
May 04, 2020 2.800 3.400 2.754 3.350 307,732 +0.52(+18.37%)
May 01, 2020 2.660 2.940 2.270 2.830 297,600 +0.28(+10.98%)
Apr 30, 2020 2.700 2.700 2.500 2.550 86,773 -0.17(-6.25%)
Apr 29, 2020 2.650 2.870 2.446 2.720 130,196 +0.06(+2.26%)
Apr 28, 2020 2.660 2.692 2.210 2.660 102,053 -0.02(-0.75%)
Apr 27, 2020 2.710 2.950 2.580 2.680 182,052 -0.01(-0.37%)
Apr 24, 2020 2.590 2.850 2.450 2.690 348,600 +0.24(+9.80%)
Apr 23, 2020 1.940 2.625 1.901 2.450 319,072 +0.49(+25.00%)
Apr 22, 2020 1.890 2.000 1.849 1.960 68,197 +0.12(+6.52%)
Apr 21, 2020 1.900 1.920 1.757 1.840 43,057 +0.00(+0.00%)
Apr 20, 2020 1.590 1.900 1.500 1.840 76,751 +0.32(+21.05%)
Apr 17, 2020 1.480 1.670 1.473 1.520 41,000 +0.10(+7.04%)
Apr 16, 2020 1.370 1.480 1.350 1.420 64,796 +0.06(+4.41%)
Apr 15, 2020 1.290 1.360 1.225 1.360 24,998 +0.08(+6.24%)
Apr 14, 2020 1.250 1.360 1.216 1.280 45,816 +0.07(+5.79%)
Apr 13, 2020 1.230 1.230 1.160 1.210 26,371 -0.02(-1.22%)
Apr 09, 2020 1.270 1.371 1.210 1.225 18,700 -0.04(-3.54%)
Apr 08, 2020 1.370 1.370 1.230 1.270 13,055 -0.13(-9.29%)
Apr 07, 2020 1.100 1.400 1.100 1.400 43,989 +0.27(+23.89%)
Apr 06, 2020 1.137 1.190 1.119 1.130 10,121 +0.05(+4.63%)
Apr 03, 2020 1.070 1.100 1.050 1.080 23,400 -0.04(-3.57%)
Apr 02, 2020 1.170 1.180 1.100 1.120 14,257 +0.00(+0.16%)
Apr 01, 2020 1.110 1.184 1.100 1.118 9,753 -0.02(-1.91%)
Mar 31, 2020 1.160 1.200 1.110 1.140 21,429 -0.06(-5.00%)
Mar 30, 2020 1.470 1.470 1.075 1.200 106,542 -0.27(-18.37%)
Mar 27, 2020 1.370 1.540 1.309 1.470 50,800 +0.14(+10.11%)
Mar 26, 2020 1.320 1.355 1.261 1.335 21,607 +0.06(+5.12%)
Mar 25, 2020 1.050 1.520 1.025 1.270 80,872 +0.26(+25.12%)
Mar 24, 2020 1.090 1.230 0.8700 1.015 190,504 -0.07(-6.02%)
Mar 23, 2020 1.170 1.180 1.047 1.080 37,488 -0.06(-5.68%)
Mar 20, 2020 1.096 1.198 1.020 1.145 34,300 +0.10(+10.10%)
Mar 19, 2020 1.100 1.290 1.000 1.040 168,975 -0.08(-7.14%)
Mar 18, 2020 1.180 1.239 1.050 1.120 32,380 -0.16(-12.50%)
Mar 17, 2020 1.290 1.290 1.151 1.280 48,673 +0.02(+1.73%)
Mar 16, 2020 1.400 1.410 1.240 1.258 74,195 -0.16(-11.39%)
Mar 13, 2020 1.600 1.685 1.400 1.420 61,100 -0.04(-2.74%)
Mar 12, 2020 1.610 1.690 1.430 1.460 77,953 -0.30(-17.05%)
Mar 11, 2020 1.810 1.940 1.750 1.760 77,546 -0.08(-4.35%)
Mar 10, 2020 1.760 1.840 1.696 1.840 36,748 +0.07(+3.95%)
Mar 09, 2020 1.650 1.790 1.550 1.770 107,685 +0.05(+2.91%)
Mar 06, 2020 1.750 1.860 1.700 1.720 18,300 -0.06(-3.37%)
Mar 05, 2020 1.976 1.976 1.780 1.780 26,371 -0.03(-1.66%)
Mar 04, 2020 1.680 1.830 1.680 1.810 8,393 +0.11(+6.47%)
Mar 03, 2020 1.700 1.790 1.660 1.700 36,244 +0.05(+3.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.