Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

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
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 31, 2024 0.8100 0.8100 0.8100 0.8100 522 +0.05(+6.56%)
May 30, 2024 0.7601 0.7601 0.7601 0.7601 686 +0.00(+0.00%)
May 29, 2024 0.5100 0.7601 0.5100 0.7601 1,113 +0.00(+0.00%)
May 28, 2024 0.7601 0.7601 0.7601 0.7601 2,863 -0.12(-13.62%)
May 24, 2024 0.8800 0.8800 0.8800 0.8800 620 +0.12(+15.77%)
May 23, 2024 0.7601 0.7601 0.7601 0.7601 1,264 +0.00(+0.00%)
May 21, 2024 0.7601 33 -0.24(-23.98%)
May 20, 2024 0.7601 0.9999 0.7601 0.9999 1,185 +0.12(+13.62%)
May 16, 2024 0.8800 1 +0.12(+15.77%)
May 15, 2024 0.7601 0.7601 0.7601 0.7601 840 -0.24(-23.98%)
May 13, 2024 0.9999 113 +0.24(+31.55%)
May 09, 2024 0.7601 3 -0.04(-5.11%)
May 08, 2024 0.8010 0.8010 0.8010 0.8010 650 +0.00(+0.13%)
May 02, 2024 0.8000 36 -0.06(-6.98%)
Apr 29, 2024 0.8600 36 -0.02(-2.28%)
Apr 26, 2024 0.7603 0.8801 0.7603 0.8801 681 +0.08(+10.01%)
Apr 24, 2024 0.8000 7 -0.10(-11.15%)
Apr 19, 2024 0.9004 0 +0.00(+0.01%)
Apr 17, 2024 0.9003 215 +0.10(+12.45%)
Apr 16, 2024 0.8006 0.8006 0.8006 0.8006 3,801 +0.00(+0.02%)
Apr 12, 2024 0.8004 86 +0.00(+0.01%)
Apr 10, 2024 0.8003 0 -0.20(-19.97%)
Apr 09, 2024 0.9999 1.000 0.9999 1.000 3,824 +0.23(+30.72%)
Apr 05, 2024 0.7650 121 -0.12(-13.08%)
Apr 04, 2024 0.8801 0.8801 0.8801 0.8801 2,017 +0.00(+0.00%)
Mar 28, 2024 0.8801 107 -0.12(-11.99%)
Mar 27, 2024 0.9999 1.000 0.9999 1.000 4,546 +0.24(+31.51%)
Mar 26, 2024 0.7604 0.7604 0.7604 0.7604 2,175 +0.00(+0.03%)
Mar 25, 2024 0.7602 0.7602 0.7602 0.7602 2,425 -0.00(-0.03%)
Mar 21, 2024 0.7604 52 -0.00(-0.03%)
Mar 20, 2024 0.8000 0.8803 0.7606 0.7606 6,636 +0.00(+0.01%)
Mar 19, 2024 0.7602 0.7605 0.7602 0.7605 1,763 +0.00(+0.01%)
Mar 18, 2024 0.7604 0.7604 0.7604 0.7604 1,489 -0.12(-13.60%)
Mar 15, 2024 0.8801 0.8801 0.8801 0.8801 341 +0.12(+15.77%)
Mar 14, 2024 0.7602 0.7602 0.7602 0.7602 492 -0.12(-13.62%)
Mar 13, 2024 0.8801 0.8801 0.8801 0.8801 289 +0.12(+15.79%)
Mar 12, 2024 0.7602 0.8801 0.7601 0.7601 41,730 -0.00(-0.01%)
Mar 11, 2024 0.7602 0.7602 0.7602 0.7602 196 +0.00(+0.00%)
Mar 08, 2024 0.7602 0.7602 0.7602 0.7602 1,424 +0.00(+0.00%)
Mar 06, 2024 0.7602 46 -0.12(-13.57%)
Mar 05, 2024 0.8796 0.8796 0.8796 0.8796 538 -0.00(-0.06%)
Mar 01, 2024 0.8801 261 +0.12(+15.77%)
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%)
Dec 01, 2023 0.6706 1.100 0.6706 0.7850 33,903 +0.11(+17.06%)
Nov 30, 2023 0.7120 0.7400 0.6502 0.6706 124,323 -0.03(-4.34%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.