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 (%)
Feb 29, 2024	0.7601	0.7602	0.7601	0.7602	1,938	+0.00(+0.01%)
Feb 28, 2024	0.8800	0.8800	0.7601	0.7601	1,959	+0.00(+0.00%)
Feb 27, 2024	0.7601	0.7601	0.7601	0.7601	484	-0.12(-13.62%)
Feb 22, 2024				0.8800	153	+0.12(+15.79%)
Feb 20, 2024				0.7600	45	+0.00(+0.00%)
Feb 16, 2024	0.7600	0.7600	0.7600	0.7600	580	-0.12(-13.59%)
Feb 15, 2024	0.7600	0.8795	0.7600	0.8795	1,285	+0.12(+15.72%)
Feb 14, 2024	0.7600	0.7600	0.7600	0.7600	1,945	+0.00(+0.00%)
Feb 13, 2024	0.9183	0.9183	0.7600	0.7600	1,825	-0.11(-12.19%)
Feb 12, 2024	1.000	1.000	0.8655	0.8655	6,682	-0.13(-13.45%)
Feb 09, 2024	1.000	1.000	1.000	1.000	271	-0.01(-0.99%)
Feb 08, 2024	1.010	1.010	1.010	1.010	126	+0.01(+1.00%)
Feb 07, 2024	1.000	1.000	1.000	1.000	467	+0.00(+0.00%)
Feb 06, 2024	1.000	1.000	1.000	1.000	249	-0.01(-0.99%)
Feb 05, 2024	1.000	1.010	1.000	1.010	3,780	+0.00(+0.00%)
Feb 02, 2024	0.9600	1.010	0.9600	1.010	2,747	+0.14(+16.29%)
Jan 31, 2024				0.8685	4	-0.09(-9.59%)
Jan 30, 2024	0.9606	0.9606	0.9606	0.9606	1,043	+0.17(+21.43%)
Jan 29, 2024	0.7761	0.7956	0.7761	0.7911	5,103	+0.02(+2.00%)
Jan 26, 2024	0.7756	0.7756	0.7756	0.7756	102	-0.01(-1.86%)
Jan 25, 2024	0.7502	0.7903	0.7502	0.7903	8,175	+0.04(+5.37%)
Jan 24, 2024	0.7500	0.7500	0.7500	0.7500	2,560	+0.00(+0.00%)
Jan 23, 2024	0.7500	0.7500	0.7500	0.7500	634	+0.00(+0.00%)
Jan 22, 2024	0.7550	0.7550	0.7500	0.7500	8,751	+0.00(+0.00%)
Jan 19, 2024	0.7500	0.7500	0.7500	0.7500	756	+0.00(+0.00%)
Jan 18, 2024	0.7500	0.7500	0.7500	0.7500	501	+0.00(+0.00%)
Jan 17, 2024	0.7550	0.7791	0.7500	0.7500	10,529	-0.16(-17.13%)
Jan 16, 2024	0.8000	0.9300	0.7500	0.9050	15,437	+0.09(+11.04%)
Jan 12, 2024	0.7601	0.8150	0.7401	0.8150	2,057	+0.07(+9.85%)
Jan 11, 2024	0.7401	0.7500	0.7400	0.7419	1,806	+0.00(+0.26%)
Jan 10, 2024	0.7400	0.7400	0.7400	0.7400	1,503	+0.00(+0.00%)
Jan 09, 2024	0.7300	0.7400	0.7300	0.7400	5,978	-0.01(-1.35%)
Jan 08, 2024	0.7301	0.7501	0.7301	0.7501	314	+0.00(+0.01%)
Jan 05, 2024	0.7200	0.8300	0.7200	0.7500	1,334	+0.03(+4.15%)
Jan 04, 2024	0.7507	0.7532	0.7200	0.7201	3,156	-0.11(-13.24%)
Jan 03, 2024	0.7400	0.8300	0.7200	0.8300	17,106	+0.07(+9.21%)
Jan 02, 2024	0.7400	0.7613	0.7400	0.7600	1,043	+0.02(+2.70%)
Dec 29, 2023	0.7250	0.8257	0.7250	0.7400	2,353	-0.06(-7.33%)
Dec 28, 2023	0.7000	0.9300	0.7000	0.7985	7,097	+0.04(+5.51%)
Dec 27, 2023	0.7200	0.7568	0.7000	0.7568	3,926	+0.04(+5.11%)
Dec 26, 2023	0.7500	0.8386	0.7000	0.7200	5,954	-0.03(-4.01%)
Dec 21, 2023				0.7501	486	+0.04(+5.65%)
Dec 20, 2023	0.7500	0.7749	0.7000	0.7100	11,423	-0.04(-5.33%)
Dec 19, 2023	0.7500	0.7600	0.7500	0.7500	3,901	+0.00(+0.00%)
Dec 18, 2023	0.7500	0.7900	0.7500	0.7500	10,532	+0.00(+0.00%)
Dec 15, 2023	0.7899	0.7899	0.7500	0.7500	11,492	-0.00(-0.53%)
Dec 14, 2023	0.7500	0.7900	0.7500	0.7540	13,524	-0.04(-4.56%)
Dec 13, 2023	0.7500	0.7900	0.7500	0.7900	16,394	+0.04(+5.33%)
Dec 12, 2023	0.7600	0.8499	0.7500	0.7500	10,375	-0.01(-1.32%)
Dec 11, 2023	0.7500	0.7700	0.7100	0.7600	4,095	+0.01(+1.33%)
Dec 08, 2023	0.7500	0.9900	0.7500	0.7500	7,174	+0.00(+0.00%)
Dec 07, 2023	0.8900	0.9997	0.7500	0.7500	5,133	-0.05(-6.25%)
Dec 06, 2023	0.7500	0.8000	0.7500	0.8000	6,600	+0.05(+6.67%)
Dec 05, 2023	0.7500	0.8200	0.7500	0.7500	10,664	+0.00(+0.00%)
Dec 04, 2023	0.7500	0.8300	0.7500	0.7500	25,987	-0.04(-4.46%)

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