Quantcast

CohBar, Inc. Common Stock Historical Stock Prices

CWBR 
$3.7
*  
0.12
3.35%
Get CWBR Alerts
*Delayed - data as of Dec. 11, 2018 9:55 ET  -  Find a broker to begin trading CWBR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CWBR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:55 3.71 3.75 3.57 3.70 3,667
12/10/2018 3.5 3.7 3.45 3.58 26,042
12/07/2018 3.58 3.64 3.46 3.5 36,867
12/06/2018 3.53 3.67 3.5 3.57 20,653
12/04/2018 3.86 3.99 3.53 3.53 48,327
12/03/2018 4.14 4.17 3.765 3.86 44,629
11/30/2018 3.89 4.22 3.878 4.09 90,522
11/29/2018 4 4.14 3.8 3.87 47,185
11/28/2018 3.61 4 3.58 3.96 100,071
11/27/2018 3.59 3.95 3.45 3.58 205,720
11/26/2018 3.1 3.1 3 3.07 27,920
11/23/2018 3.02 3.11 3 3.1 31,735
11/21/2018 3.03 3.17 2.98 3.04 66,224
11/20/2018 3.06 3.195 2.9 3 45,646
11/19/2018 3.17 3.47 3.05 3.06 23,395
11/16/2018 3.32 3.44 3.05 3.16 37,609
11/15/2018 3.27 3.51 3.1324 3.36 41,312
11/14/2018 4 4 3.24 3.26 46,176
11/13/2018 3.79 3.8 3.63 3.67 20,459
11/12/2018 3.97 3.97 3.7 3.75 34,492
11/09/2018 4 4.15 3.8894 3.95 49,281
11/08/2018 3.89 4.015 3.87 3.98 38,615
11/07/2018 3.92 4.02 3.8266 3.95 50,920
11/06/2018 3.6 3.9 3.41 3.88 57,609
11/05/2018 3.26 3.74 2.55 3.57 597,002
11/02/2018 4.07 4.35 4.07 4.28 21,012
11/01/2018 3.86 4.09 3.86 4.07 18,351
10/31/2018 3.82 3.9 3.77 3.83 34,240
10/30/2018 3.69 3.8299 3.6001 3.78 25,972
10/29/2018 3.89 3.97 3.58 3.71 48,495
10/26/2018 3.84 3.88 3.65 3.86 25,521
10/25/2018 3.85 3.98 3.7 3.91 58,321
10/24/2018 3.94 3.98 3.6 3.64 60,844
10/23/2018 4 4.2 3.89 3.96 34,773
10/22/2018 4.24 4.24 4.06 4.07 30,190
10/19/2018 3.89 4.3 3.89 4.2 84,987
10/18/2018 4.12 4.12 3.58 3.89 70,739
10/17/2018 4.2 4.24 4 4.08 27,023
10/16/2018 3.9 4.28 3.85 4.25 71,804
10/15/2018 3.95 3.98 3.87 3.91 27,672
10/12/2018 3.94 4 3.85 3.97 146,755
10/11/2018 3.85 4 3.85 3.92 44,435
10/10/2018 3.85 4 3.85 3.86 73,631
10/09/2018 4 4.09 3.76 3.84 68,731
10/08/2018 4.14 4.14 3.86 4.02 88,206
10/05/2018 4.4 4.45 4.15 4.17 44,807
10/04/2018 4.5 4.5 4.3001 4.37 50,576
10/03/2018 4.22 4.57 4.2 4.52 47,057
10/02/2018 4.3 4.405 4.2 4.21 72,952
10/01/2018 4.35 4.47 4.09 4.24 84,566
09/28/2018 4.281 4.46 4.26 4.31 56,983
09/27/2018 4.359 4.39 4.25 4.27 26,246
09/26/2018 4.48 4.5 4.3 4.34 28,746
09/25/2018 4.28 4.52 4.2 4.45 74,405
09/24/2018 4.48 4.5 4.14 4.26 57,850
09/21/2018 4.7 4.7 4.25 4.35 198,951
09/20/2018 4.25 4.7354 4.2 4.7 75,798
09/19/2018 4.28 4.33 4.06 4.13 95,587
09/18/2018 4.4 4.72 4.24 4.25 72,477
09/17/2018 4.85 4.9199 4.37 4.4 73,678
09/14/2018 4.57 4.8324 4.5 4.64 75,872
09/13/2018 4.45 4.69 4.45 4.57 25,954
09/12/2018 4.55 4.6401 4.4 4.53 80,137
09/11/2018 4.7 4.7 4.41 4.52 101,586
09/10/2018 4.85 4.922 4.6 4.73 80,313
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio