Historical Data for CohBar Inc. (CWBR)

$ 1.67 0.00 (0.00%) Volume: 1.61k 10:31 AM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 1.6609 1.67 1.66 1.67 1.61k 0.00 0.00% 1.67 2.68k 12
12/05/19 1.601 1.73 1.601 1.67 21.23k 0.03 1.83% 1.67 36.13k 96
12/04/19 1.65 1.72 1.55 1.64 33.79k -0.04 -2.38% 1.64 55.12k 173
12/03/19 1.75 1.76 1.68 1.68 6.58k -0.0748 -4.26% 1.68 11.16k 70
12/02/19 1.70 1.76 1.63 1.7548 21.39k 0.0048 0.27% 1.7548 36.8k 94
11/29/19 1.67 1.75 1.5837 1.75 8.65k 0.06 3.55% 1.75 14.92k 49
11/27/19 1.71 1.80 1.67 1.69 63.65k 0.00 0.00% 1.69 109.41k 260
11/26/19 1.63 1.75 1.57 1.69 30.24k 0.07 4.32% 1.69 49.93k 272
11/25/19 1.78 1.8041 1.6101 1.62 46.85k -0.1429 -8.11% 1.62 81.51k 149
11/22/19 1.96 1.96 1.75 1.7629 119.08k -0.2171 -10.96% 1.7629 218.65k 317
11/21/19 1.93 2.14 1.875 1.98 48.17k 0.05 2.59% 1.98 93.77k 316
11/20/19 1.95 2.09 1.92 1.93 57.7k -0.01 -0.52% 1.93 114.48k 435
11/19/19 2.00 2.06 1.90 1.94 88.96k -0.05 -2.51% 1.94 177.57k 234
11/18/19 1.95 2.01 1.87 1.99 49.33k 0.09 4.74% 1.99 96.49k 309
11/15/19 2.01 2.01 1.90 1.90 29.31k -0.06 -3.06% 1.90 56.85k 283
11/14/19 2.00 2.01 1.90 1.96 91.63k 0.01 0.51% 1.96 178.65k 186
11/13/19 1.91 1.99 1.90 1.95 11.56k 0.03 1.56% 1.95 22.46k 95
11/12/19 1.87 1.94 1.8604 1.92 35.04k 0.02 1.05% 1.92 66.49k 131
11/11/19 1.97 1.97 1.7964 1.90 61.91k 0.00 0.00% 1.90 118.16k 222
11/08/19 1.79 1.99 1.7879 1.90 30.4k 0.12 6.74% 1.90 57.3k 146
11/07/19 1.85 1.95 1.76 1.78 38.25k -0.12 -6.32% 1.78 71.31k 158
11/06/19 2.00 2.04 1.88 1.90 75.88k -0.16 -7.77% 1.90 147.58k 309