Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cohbar Inc (OP: CWBR )

0.8103 +0.0303 (+3.88%)

Streaming Delayed Price Updated: 2:23 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	6.420	6.420	6.029	6.150	50,056	-0.33(-5.15%)
Oct 30, 2017	6.700	6.700	6.250	6.484	48,075	-0.22(-3.22%)
Oct 27, 2017	6.790	6.809	6.399	6.700	38,793	-0.09(-1.33%)
Oct 26, 2017	6.750	6.910	6.596	6.790	16,483	+0.00(+0.00%)
Oct 25, 2017	6.750	7.030	6.340	6.790	38,820	+0.54(+8.64%)
Oct 24, 2017	6.981	7.150	6.250	6.250	87,045	-0.70(-10.07%)
Oct 23, 2017	7.149	7.158	5.850	6.950	114,800	-0.20(-2.80%)
Oct 20, 2017	6.950	7.154	6.900	7.150	60,150	+0.20(+2.88%)
Oct 19, 2017	6.535	7.066	6.535	6.950	43,935	+0.52(+8.15%)
Oct 18, 2017	5.860	6.600	5.860	6.426	74,375	+0.53(+8.92%)
Oct 17, 2017	5.900	6.100	5.740	5.900	84,096	-0.15(-2.48%)
Oct 16, 2017	6.750	6.810	5.900	6.050	168,169	-0.50(-7.63%)
Oct 13, 2017	7.008	7.100	6.298	6.550	141,236	-0.46(-6.54%)
Oct 12, 2017	6.650	7.352	6.650	7.008	222,798	+0.31(+4.57%)
Oct 11, 2017	6.620	6.756	6.298	6.702	142,815	+0.10(+1.55%)
Oct 10, 2017	6.600	6.840	6.150	6.600	152,423	+0.08(+1.23%)
Oct 09, 2017	6.450	7.000	6.168	6.520	347,525	+0.62(+10.51%)
Oct 06, 2017	4.338	7.600	4.200	5.900	544,019	+1.41(+31.40%)
Oct 05, 2017	4.240	4.600	4.240	4.490	118,173	+0.30(+7.16%)
Oct 04, 2017	3.758	4.200	3.700	4.190	43,729	+0.51(+13.92%)
Oct 03, 2017	3.650	3.700	3.650	3.678	20,169	+0.08(+2.17%)
Oct 02, 2017	3.700	3.800	3.292	3.600	41,050	+0.00(+0.00%)
Sep 29, 2017	2.850	3.650	2.850	3.600	142,105	+0.75(+26.32%)
Sep 28, 2017	2.840	2.850	2.840	2.850	2,030	+0.10(+3.64%)
Sep 27, 2017	2.750	2.750	2.750	2.750	5,830	+0.05(+1.85%)
Sep 26, 2017	2.792	2.792	2.700	2.700	7,297	-0.10(-3.57%)
Sep 25, 2017	2.792	2.840	2.600	2.800	12,110	+0.25(+9.80%)
Sep 22, 2017	2.690	2.690	2.550	2.550	4,455	-0.15(-5.56%)
Sep 21, 2017	2.790	2.790	2.680	2.700	3,450	+0.15(+5.88%)
Sep 20, 2017	2.740	2.800	2.550	2.550	17,300	+0.18(+7.59%)
Sep 18, 2017		2.370	2.370	2.370	0	-0.38(-13.82%)
Sep 15, 2017	2.400	2.900	2.400	2.750	11,315	+0.25(+10.00%)
Sep 14, 2017	2.380	2.500	2.370	2.500	4,150	+0.18(+7.64%)
Sep 13, 2017	2.258	2.660	2.252	2.322	12,900	+0.12(+5.57%)
Sep 12, 2017	2.218	2.300	2.200	2.200	10,410	+0.00(+0.00%)
Sep 11, 2017	2.140	2.212	2.000	2.200	12,000	+0.20(+10.00%)
Sep 05, 2017		2.000	2.000	2.000	0	-0.10(-4.76%)
Sep 01, 2017		2.100	2.100	2.100	4,100	+0.00(+0.00%)
Aug 31, 2017	2.180	2.180	2.080	2.100	10,400	+0.10(+5.00%)
Aug 30, 2017	2.009	2.009	2.000	2.000	6,600	+0.04(+2.04%)
Aug 29, 2017	1.960	1.960	1.960	1.960	100	-0.04(-2.00%)
Aug 28, 2017	2.150	2.150	2.000	2.000	7,742	-0.10(-4.76%)
Aug 25, 2017	2.100	2.110	2.042	2.100	19,290	+0.00(+0.00%)
Aug 24, 2017	2.100	2.100	2.100	2.100	4,300	+0.00(+0.00%)
Aug 23, 2017	2.070	2.100	2.070	2.100	9,234	+0.10(+5.00%)
Aug 21, 2017		2.000	2.000	2.000	0	-0.20(-9.09%)
Aug 18, 2017	2.200	2.200	2.200	2.200	13,950	+0.01(+0.46%)
Aug 17, 2017	2.080	2.250	2.080	2.190	11,000	+0.11(+5.29%)
Aug 16, 2017	2.002	2.082	2.002	2.080	5,700	+0.06(+2.97%)
Aug 15, 2017	2.018	2.020	2.002	2.020	7,000	-0.06(-2.88%)
Aug 14, 2017	2.080	2.080	2.080	2.080	200	+0.03(+1.46%)
Aug 10, 2017		2.050	2.050	2.050	0	+0.09(+4.59%)
Aug 07, 2017		1.960	1.960	1.960	0	-0.04(-2.00%)
Aug 04, 2017	2.010	2.012	1.990	2.000	6,200	+0.03(+1.45%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cohbar Inc (OP: CWBR )

Historical Prices