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 (%)
Jun 29, 2018 201.60 185.10 196.50 6,603 -4.80(-2.38%)
Jun 28, 2018 226.50 227.13 191.25 201.30 9,223 -25.20(-11.13%)
Jun 27, 2018 219.00 231.60 219.00 226.50 4,813 +9.90(+4.57%)
Jun 26, 2018 246.60 246.60 216.00 216.60 7,241 -33.90(-13.53%)
Jun 25, 2018 245.70 270.00 238.51 250.50 8,990 +1.20(+0.48%)
Jun 22, 2018 270.00 273.74 243.30 249.30 88,600 -31.20(-11.12%)
Jun 21, 2018 297.00 299.17 270.00 280.50 8,111 -16.50(-5.56%)
Jun 20, 2018 299.70 302.22 294.30 297.00 5,699 -1.50(-0.50%)
Jun 19, 2018 297.00 303.00 294.30 298.50 8,264 -1.50(-0.50%)
Jun 18, 2018 300.00 306.30 297.00 300.00 13,746 -2.70(-0.89%)
Jun 15, 2018 305.40 305.40 302.70 39,048 -2.70(-0.88%)
Jun 14, 2018 297.90 308.56 297.90 305.40 11,715 +0.30(+0.10%)
Jun 13, 2018 300.30 323.67 297.00 305.10 15,750 -6.90(-2.21%)
Jun 12, 2018 285.30 313.20 277.50 312.00 15,086 +35.40(+12.80%)
Jun 11, 2018 253.50 277.50 224.40 276.60 15,491 +29.40(+11.89%)
Jun 08, 2018 255.90 255.90 241.80 247.20 3,235 -7.50(-2.94%)
Jun 07, 2018 262.20 265.50 241.50 254.70 7,549 -11.10(-4.18%)
Jun 06, 2018 230.10 266.40 228.30 265.80 8,147 +36.90(+16.12%)
Jun 05, 2018 241.50 241.50 225.90 228.90 3,462 -6.60(-2.80%)
Jun 04, 2018 216.90 251.40 213.30 235.50 9,839 +22.50(+10.56%)
Jun 01, 2018 190.50 215.12 184.80 213.00 7,613 +31.50(+17.36%)
May 31, 2018 179.10 195.00 177.30 181.50 3,581 +6.30(+3.60%)
May 30, 2018 171.90 179.10 169.50 175.20 2,736 +6.60(+3.91%)
May 29, 2018 174.90 177.90 166.50 168.60 2,023 -5.40(-3.10%)
May 25, 2018 174.00 174.00 174.00 0 -12.30(-6.60%)
May 24, 2018 180.00 186.60 178.50 186.30 1,523 +5.10(+2.81%)
May 23, 2018 175.50 185.37 171.60 181.20 967 -0.60(-0.33%)
May 22, 2018 183.90 185.70 178.50 181.80 1,313 +1.20(+0.66%)
May 21, 2018 181.50 186.60 180.60 180.60 1,215 -0.60(-0.33%)
May 18, 2018 178.50 194.37 172.50 181.20 5,070 +4.20(+2.37%)
May 17, 2018 179.40 179.40 174.15 177.00 913 -2.40(-1.34%)
May 16, 2018 179.40 182.10 172.80 179.40 1,601 -1.80(-0.99%)
May 15, 2018 182.70 182.95 175.50 181.20 738 +0.00(+0.00%)
May 14, 2018 181.80 187.20 180.00 181.20 960 -1.80(-0.98%)
May 11, 2018 176.40 190.20 176.40 183.00 857 +5.70(+3.21%)
May 10, 2018 187.20 187.50 172.53 177.30 1,453 -9.90(-5.29%)
May 09, 2018 192.00 192.00 183.00 187.20 945 -3.30(-1.73%)
May 08, 2018 185.70 190.80 183.00 190.50 969 +1.80(+0.95%)
May 07, 2018 174.00 192.00 162.81 188.70 2,928 +24.19(+14.70%)
May 04, 2018 148.50 165.00 148.50 164.51 1,124 +16.01(+10.78%)
May 03, 2018 148.50 150.00 147.00 148.50 363 +0.00(+0.00%)
May 02, 2018 150.00 150.00 147.00 148.50 1,088 -0.60(-0.40%)
May 01, 2018 144.60 150.00 143.60 149.10 970 +3.60(+2.47%)
Apr 30, 2018 143.10 148.50 143.10 145.50 744 +1.50(+1.04%)
Apr 27, 2018 144.00 147.00 139.80 144.00 1,176 +0.00(+0.00%)
Apr 26, 2018 144.00 147.00 144.00 144.00 1,982 +0.00(+0.00%)
Apr 25, 2018 147.00 148.50 144.00 144.00 720 -3.60(-2.44%)
Apr 24, 2018 150.00 153.90 144.60 147.60 2,003 -2.10(-1.40%)
Apr 23, 2018 133.50 150.30 133.50 149.70 1,949 +16.50(+12.39%)
Apr 20, 2018 141.30 143.70 133.20 133.20 1,699 -9.60(-6.72%)
Apr 19, 2018 143.40 146.40 139.20 142.80 1,337 -2.10(-1.45%)
Apr 18, 2018 148.20 148.20 140.40 144.90 1,308 -3.30(-2.23%)
Apr 17, 2018 145.20 148.20 145.20 148.20 775 -0.30(-0.20%)
Apr 16, 2018 149.70 151.20 145.26 148.50 931 +0.30(+0.20%)
Apr 13, 2018 139.80 148.20 139.80 148.20 777 +7.80(+5.56%)
Apr 12, 2018 140.10 141.60 139.38 140.40 598 +0.90(+0.65%)
Apr 11, 2018 143.10 146.85 139.50 139.50 1,170 -3.60(-2.52%)
Apr 10, 2018 147.60 150.00 134.70 143.10 2,553 -5.70(-3.83%)
Apr 09, 2018 149.40 149.40 145.47 148.80 1,209 +0.30(+0.20%)
Apr 06, 2018 150.00 154.20 147.00 148.50 1,820 -4.80(-3.13%)
Apr 05, 2018 151.80 153.30 146.10 153.30 1,306 -2.10(-1.35%)
Apr 04, 2018 156.90 156.90 145.80 155.40 1,064 -1.50(-0.96%)
Apr 03, 2018 156.30 160.80 145.80 156.90 1,827 +2.40(+1.55%)
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.