Historical Data for CohBar Inc. (CWBR)

$ 1.71   0.10 (+6.21%) Volume: 17.3k 3:59 PM EDT 19-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/19/19 1.6001 1.71 1.595 1.71 17.3k 0.10 6.21% 1.71 27.85k 155
08/16/19 1.631 1.69 1.58 1.61 16.66k 0.01 0.63% 1.61 27.01k 112
08/15/19 1.62 1.684 1.59 1.60 11.56k 0.00 0.00% 1.60 18.66k 121
08/14/19 1.65 1.6745 1.50 1.60 27.31k -0.06 -3.61% 1.60 42.9k 122
08/13/19 1.66 1.75 1.65 1.66 21.57k -0.05 -2.92% 1.66 37.05k 98
08/12/19 1.68 1.72 1.65 1.71 17.59k 0.05 3.01% 1.71 29.72k 102
08/09/19 1.69 1.69 1.59 1.66 20.6k 0.07 4.40% 1.66 33.71k 197
08/08/19 1.5366 1.62 1.4231 1.59 45.89k 0.17 11.97% 1.59 69.59k 213
08/07/19 1.45 1.48 1.40 1.42 30.07k -0.01 -0.70% 1.42 42.4k 174
08/06/19 1.55 1.55 1.41 1.43 25.87k 0.00 0.00% 1.43 37.87k 216
08/05/19 1.50 1.57 1.43 1.43 31.24k -0.07 -4.67% 1.43 45.76k 204
08/02/19 1.51 1.74 1.43 1.50 27.1k -0.01 -0.66% 1.50 41.6k 162
08/01/19 1.65 1.74 1.51 1.51 36.36k -0.14 -8.48% 1.51 58.45k 196
07/31/19 1.70 1.78 1.62 1.65 103.25k -0.06 -3.51% 1.65 174.62k 342
07/30/19 1.58 1.73 1.57 1.71 43.91k 0.16 10.32% 1.71 73.12k 217
07/29/19 1.46 1.565 1.46 1.55 56.56k 0.10 6.90% 1.55 86.21k 214
07/26/19 1.45 1.50 1.45 1.45 40.16k 0.00 0.00% 1.45 58.53k 149
07/25/19 1.45 1.50 1.45 1.45 48.98k 0.00 0.00% 1.45 72.44k 192
07/24/19 1.33 1.49 1.33 1.45 97.46k 0.13 9.85% 1.45 137.22k 260
07/23/19 1.51 1.52 1.30 1.32 133.67k -0.20 -13.16% 1.32 187.58k 401
07/22/19 1.54 1.55 1.50 1.52 61.18k -0.03 -1.94% 1.52 92.79k 165
07/19/19 1.55 1.575 1.51 1.55 29.8k 0.00 0.00% 1.55 45.78k 135