Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cohbar Inc (NQ: CWBR )

0.7610 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 (%)
Feb 28, 2022 7.950 8.460 7.950 8.010 7,848 +0.09(+1.17%)
Feb 25, 2022 8.100 8.310 7.305 7.917 13,590 -0.17(-2.08%)
Feb 24, 2022 7.200 8.157 7.053 8.085 14,813 +0.29(+3.65%)
Feb 23, 2022 8.100 8.235 7.500 7.800 15,949 -0.21(-2.62%)
Feb 22, 2022 8.100 8.451 8.010 8.010 10,525 -0.33(-3.96%)
Feb 18, 2022 8.340 0 -0.13(-1.49%)
Feb 17, 2022 8.913 8.985 8.400 8.466 14,228 -0.42(-4.76%)
Feb 16, 2022 8.850 9.147 8.850 8.889 4,231 +0.04(+0.44%)
Feb 15, 2022 9.360 9.360 8.700 8.850 11,238 +0.15(+1.72%)
Feb 14, 2022 9.000 9.600 8.550 8.700 19,267 -0.04(-0.45%)
Feb 11, 2022 10.19 10.19 8.100 8.739 21,095 -0.65(-6.93%)
Feb 10, 2022 9.900 10.50 9.000 9.390 19,541 -0.57(-5.72%)
Feb 09, 2022 9.900 10.50 9.570 9.960 21,364 +0.41(+4.34%)
Feb 08, 2022 9.726 9.891 9.300 9.546 7,613 +0.04(+0.38%)
Feb 07, 2022 9.390 10.53 9.390 9.510 12,517 +0.12(+1.28%)
Feb 04, 2022 9.450 9.540 9.000 9.390 10,243 +0.06(+0.64%)
Feb 03, 2022 9.978 9.330 35,576 -0.86(-8.39%)
Feb 02, 2022 10.50 10.77 9.885 10.19 12,155 -0.60(-5.56%)
Feb 01, 2022 10.95 10.95 10.27 10.79 9,956 +0.08(+0.73%)
Jan 31, 2022 10.17 10.71 16,352 +1.10(+11.43%)
Jan 28, 2022 9.579 10.21 8.751 9.609 17,337 +0.31(+3.36%)
Jan 27, 2022 10.07 10.50 8.736 9.297 23,425 -0.30(-3.16%)
Jan 26, 2022 8.700 11.27 8.700 9.600 29,367 +0.70(+7.89%)
Jan 25, 2022 8.718 9.000 8.400 8.898 15,778 +0.18(+2.06%)
Jan 24, 2022 9.000 9.000 7.566 8.718 38,856 -0.68(-7.28%)
Jan 21, 2022 10.20 10.20 9.141 9.402 26,182 -0.70(-6.92%)
Jan 20, 2022 10.50 10.50 9.930 10.10 17,276 -0.23(-2.24%)
Jan 19, 2022 10.80 10.79 9.972 10.33 12,467 -0.17(-1.63%)
Jan 18, 2022 11.10 11.25 10.25 10.50 33,850 -0.45(-4.08%)
Jan 14, 2022 10.95 0 -0.15(-1.35%)
Jan 13, 2022 11.70 11.97 10.98 11.10 24,319 -0.60(-5.13%)
Jan 12, 2022 12.59 12.59 11.70 11.70 9,447 -0.60(-4.88%)
Jan 11, 2022 12.00 12.39 11.45 12.30 12,477 +0.51(+4.33%)
Jan 10, 2022 12.00 12.39 11.41 11.79 24,729 -0.30(-2.46%)
Jan 07, 2022 11.83 12.36 11.70 12.09 12,504 -0.11(-0.86%)
Jan 06, 2022 12.30 13.20 12.00 12.19 14,171 -0.03(-0.27%)
Jan 05, 2022 13.20 13.50 11.42 12.22 37,790 -0.80(-6.17%)
Jan 04, 2022 12.03 13.04 11.88 13.03 46,593 +1.15(+9.70%)
Jan 03, 2022 11.10 12.00 10.65 11.88 36,327 +1.38(+13.15%)
Dec 31, 2021 10.61 11.10 10.24 10.50 47,399 -0.31(-2.83%)
Dec 30, 2021 10.68 11.21 10.38 10.80 23,573 +0.54(+5.26%)
Dec 29, 2021 10.81 10.95 10.20 10.26 38,114 -0.66(-6.02%)
Dec 28, 2021 11.29 12.00 10.83 10.92 47,374 -0.18(-1.62%)
Dec 27, 2021 11.70 11.59 10.80 11.10 63,596 -0.47(-4.05%)
Dec 23, 2021 12.00 13.50 11.17 11.57 68,187 -0.37(-3.12%)
Dec 22, 2021 11.95 12.30 11.83 11.94 18,574 +0.01(+0.13%)
Dec 21, 2021 11.77 12.00 11.44 11.93 18,649 +0.53(+4.61%)
Dec 20, 2021 11.40 11.89 11.13 11.40 29,969 +0.00(+0.00%)
Dec 17, 2021 11.70 12.54 11.36 11.40 44,400 -0.03(-0.26%)
Dec 16, 2021 12.30 12.50 11.40 11.43 22,158 -0.94(-7.57%)
Dec 15, 2021 12.16 12.60 11.40 12.37 65,982 -0.02(-0.15%)
Dec 14, 2021 13.20 13.50 12.03 12.38 23,799 -0.88(-6.61%)
Dec 13, 2021 14.10 14.10 12.77 13.26 24,670 -0.51(-3.72%)
Dec 10, 2021 14.16 15.09 13.56 13.77 13,391 -0.51(-3.59%)
Dec 09, 2021 15.03 15.60 14.10 14.29 16,347 -1.22(-7.89%)
Dec 08, 2021 15.07 15.60 14.40 15.51 19,735 +0.60(+4.02%)
Dec 07, 2021 14.10 15.30 13.97 14.91 25,622 +0.96(+6.88%)
Dec 06, 2021 13.80 14.37 12.90 13.95 19,102 +0.33(+2.45%)
Dec 03, 2021 14.04 14.70 12.90 13.62 39,575 -0.58(-4.06%)
Dec 02, 2021 13.98 14.76 13.50 14.19 25,976 +0.23(+1.63%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.