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 (%)
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%)
May 02, 2016	2.140	2.310	2.140	2.306	25,378	+0.17(+7.76%)
Apr 29, 2016	2.148	2.148	2.136	2.140	17,222	+0.03(+1.42%)
Apr 28, 2016	1.960	2.110	1.820	2.110	9,650	+0.05(+2.43%)
Apr 27, 2016	2.078	2.078	2.060	2.060	400	+0.05(+2.59%)
Apr 26, 2016	2.050	2.050	2.000	2.008	9,900	+0.06(+2.97%)
Apr 25, 2016	2.070	2.070	1.950	1.950	13,250	-0.05(-2.50%)
Apr 22, 2016	2.005	2.020	2.000	2.000	14,045	+0.00(+0.00%)
Apr 21, 2016	2.000	2.000	2.000	2.000	6,100	+0.00(+0.00%)
Apr 20, 2016	2.000	2.050	2.000	2.000	25,400	+0.00(+0.00%)
Apr 19, 2016	1.985	2.000	1.900	2.000	15,525	+0.11(+5.88%)
Apr 14, 2016		1.889	1.889	1.889	5	+0.19(+11.31%)
Apr 13, 2016	1.630	1.697	1.630	1.697	8,478	+0.07(+4.11%)
Apr 12, 2016	1.630	1.630	1.624	1.630	4,630	-0.04(-2.40%)
Apr 11, 2016	1.670	1.670	1.670	1.670	100	+0.05(+3.09%)
Apr 07, 2016		1.620	1.620	1.620	0	-0.07(-4.14%)
Apr 05, 2016		1.690	1.690	1.690	0	+0.00(+0.00%)
Apr 04, 2016	1.690	1.690	1.690	1.690	9,292	+0.09(+5.62%)
Apr 01, 2016	1.600	1.600	1.600	1.600	12,200	+0.11(+7.38%)
Mar 24, 2016		1.490	1.490	1.490	0	-0.11(-6.88%)
Mar 18, 2016		1.600	1.600	1.600	0	+0.10(+6.67%)
Mar 14, 2016		1.500	1.500	1.500	0	-0.10(-6.25%)
Mar 11, 2016	1.600	1.600	1.600	1.600	1,000	-0.06(-3.38%)
Mar 09, 2016		1.656	1.656	1.656	0	+0.04(+2.22%)
Mar 08, 2016	1.620	1.620	1.600	1.620	12,700	+0.10(+6.58%)
Mar 07, 2016	1.602	1.602	1.520	1.520	8,792	-0.03(-1.94%)
Mar 03, 2016		1.550	1.550	1.550	0	+0.00(+0.00%)
Mar 02, 2016	1.550	1.550	1.550	1.550	4,000	+0.00(+0.00%)

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