Other OTC - Delayed Quote USD

CohBar, Inc. (CWBR)

0.9999 0.0000 (0.00%)
As of May 13 at 9:36 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 13, 2024 0.9999 0.9999 0.9999 0.9999 0.9999 88
May 10, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
May 9, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 700
May 8, 2024 0.8010 0.8010 0.8010 0.8010 0.8010 700
May 7, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 6, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 500
May 3, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 2, 2024 0.7600 0.8000 0.7600 0.8000 0.8000 1,600
May 1, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 30, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 29, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 1,000
Apr 26, 2024 0.7600 0.8800 0.7600 0.8800 0.8800 700
Apr 25, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 24, 2024 0.5100 0.8000 0.5100 0.8000 0.8000 400
Apr 23, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 22, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 19, 2024 0.9510 0.9510 0.9000 0.9000 0.9000 1,100
Apr 18, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 17, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 400
Apr 16, 2024 0.8010 0.8010 0.8010 0.8010 0.8010 3,800
Apr 15, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 12, 2024 0.9000 0.9000 0.8000 0.8000 0.8000 1,000
Apr 11, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 10, 2024 0.9650 0.9650 0.8000 0.8000 0.8000 1,400
Apr 9, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 3,800
Apr 8, 2024 0.7650 0.7650 0.7650 0.7650 0.7650 -
Apr 5, 2024 0.7600 0.7650 0.7600 0.7650 0.7650 600
Apr 4, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 2,000
Apr 3, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 2, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 1, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Mar 28, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 600
Mar 27, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 4,500
Mar 26, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 2,200
Mar 25, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 2,400
Mar 22, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Mar 21, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 800
Mar 20, 2024 0.8000 0.8800 0.7610 0.7610 0.7610 6,600
Mar 19, 2024 0.7600 0.7610 0.7600 0.7610 0.7610 1,800
Mar 18, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,500
Mar 15, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 300
Mar 14, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 500
Mar 13, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 300
Mar 12, 2024 0.7600 0.8800 0.7600 0.7600 0.7600 41,700
Mar 11, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 200
Mar 8, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,400
Mar 7, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Mar 6, 2024 0.8800 0.8800 0.7600 0.7600 0.7600 1,400
Mar 5, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 500
Mar 4, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 300
Mar 1, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 600
Feb 29, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,900
Feb 28, 2024 0.8800 0.8800 0.7600 0.7600 0.7600 2,000
Feb 27, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 500
Feb 26, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 200
Feb 23, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 100
Feb 22, 2024 0.8800 0.9400 0.8500 0.8800 0.8800 4,200
Feb 21, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Feb 20, 2024 0.7600 0.8800 0.7550 0.7600 0.7600 5,900
Feb 16, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 600
Feb 15, 2024 0.7600 0.8800 0.7600 0.8800 0.8800 1,300
Feb 14, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,900
Feb 13, 2024 0.9180 0.9180 0.7600 0.7600 0.7600 1,800
Feb 12, 2024 1.0000 1.0000 0.8660 0.8660 0.8660 6,700
Feb 9, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 300
Feb 8, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 100
Feb 7, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 500
Feb 6, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 200
Feb 5, 2024 1.0000 1.0100 1.0000 1.0100 1.0100 3,800
Feb 2, 2024 0.9600 1.0100 0.9600 1.0100 1.0100 2,700
Feb 1, 2024 0.8690 0.8690 0.8690 0.8690 0.8690 -
Jan 31, 2024 0.7830 0.9000 0.7830 0.8690 0.8690 5,500
Jan 30, 2024 0.9610 0.9610 0.9610 0.9610 0.9610 1,000
Jan 29, 2024 0.7760 0.7960 0.7760 0.7910 0.7910 5,100
Jan 26, 2024 0.7760 0.7760 0.7760 0.7760 0.7760 100
Jan 25, 2024 0.7500 0.7900 0.7500 0.7900 0.7900 8,200
Jan 24, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 2,600
Jan 23, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 600
Jan 22, 2024 0.7550 0.7550 0.7500 0.7500 0.7500 8,800
Jan 19, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 800
Jan 18, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 500
Jan 17, 2024 0.7790 0.7790 0.7500 0.7500 0.7500 10,500
Jan 16, 2024 0.7500 0.9300 0.7500 0.9050 0.9050 15,400
Jan 12, 2024 0.7400 0.8150 0.7400 0.8150 0.8150 2,100
Jan 11, 2024 0.7400 0.7500 0.7400 0.7420 0.7420 1,800
Jan 10, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 1,500
Jan 9, 2024 0.7300 0.7400 0.7300 0.7400 0.7400 6,000
Jan 8, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 300
Jan 5, 2024 0.7200 0.8300 0.7200 0.7500 0.7500 1,300
Jan 4, 2024 0.7500 0.7530 0.7200 0.7200 0.7200 3,200
Jan 3, 2024 0.7400 0.8300 0.7200 0.8300 0.8300 17,100
Jan 2, 2024 0.7400 0.7610 0.7400 0.7600 0.7600 1,000
Dec 29, 2023 0.7250 0.8260 0.7250 0.7400 0.7400 2,400
Dec 28, 2023 0.7000 0.9300 0.7000 0.7980 0.7980 7,100
Dec 27, 2023 0.7200 0.7570 0.7000 0.7570 0.7570 3,900
Dec 26, 2023 0.7500 0.8390 0.7000 0.7200 0.7200 6,000
Dec 22, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 500
Dec 21, 2023 0.7000 0.9630 0.7000 0.7500 0.7500 45,900
Dec 20, 2023 0.7500 0.7750 0.7000 0.7100 0.7100 11,400
Dec 19, 2023 0.7500 0.7600 0.7500 0.7500 0.7500 3,900
Dec 18, 2023 0.7500 0.7900 0.7500 0.7500 0.7500 10,500
Dec 15, 2023 0.7900 0.7900 0.7500 0.7500 0.7500 11,500
Dec 14, 2023 0.7500 0.7900 0.7500 0.7540 0.7540 13,500
Dec 13, 2023 0.7500 0.7900 0.7500 0.7900 0.7900 16,400
Dec 12, 2023 0.7600 0.8500 0.7500 0.7500 0.7500 10,400
Dec 11, 2023 0.7100 0.7700 0.7100 0.7600 0.7600 4,100
Dec 8, 2023 0.7500 0.9900 0.7500 0.7500 0.7500 7,200
Dec 7, 2023 0.8900 1.0000 0.7500 0.7500 0.7500 5,100
Dec 6, 2023 0.7500 0.8000 0.7500 0.8000 0.8000 6,600
Dec 5, 2023 0.7500 0.8200 0.7500 0.7500 0.7500 10,700
Dec 4, 2023 0.7500 0.8300 0.7500 0.7500 0.7500 26,000
Dec 1, 2023 0.6710 1.1000 0.6710 0.7850 0.7850 33,900
Nov 30, 2023 0.7120 0.7400 0.6500 0.6710 0.6710 124,300
Nov 29, 2023 0.7010 0.8630 0.5800 0.7010 0.7010 84,500
Nov 28, 2023 0.6500 0.7710 0.6500 0.7610 0.7610 585,600
Nov 27, 2023 0.8800 0.9500 0.8800 0.9000 0.9000 123,300
Nov 24, 2023 0.9690 0.9890 0.8800 0.9410 0.9410 13,500
Nov 22, 2023 0.8950 0.9700 0.8950 0.9000 0.9000 24,800
Nov 21, 2023 0.8800 0.9500 0.8800 0.8950 0.8950 13,200
Nov 20, 2023 0.8880 0.9700 0.8620 0.9000 0.9000 34,500
Nov 17, 2023 0.9850 0.9900 0.8200 0.8800 0.8800 113,300
Nov 16, 2023 0.8920 0.8920 0.7700 0.8300 0.8300 67,700
Nov 15, 2023 0.8530 0.9900 0.8410 0.8420 0.8420 159,300
Nov 14, 2023 0.8200 0.9190 0.7880 0.8220 0.8220 26,100
Nov 13, 2023 0.8060 0.8500 0.7840 0.8340 0.8340 23,400
Nov 10, 2023 0.8100 0.8300 0.8050 0.8060 0.8060 17,000
Nov 9, 2023 0.8400 0.8400 0.7790 0.7890 0.7890 5,600
Nov 8, 2023 0.7700 0.8450 0.7700 0.8400 0.8400 17,500
Nov 7, 2023 0.7500 0.8000 0.7400 0.7710 0.7710 93,200
Nov 6, 2023 0.7500 0.8000 0.7500 0.7810 0.7810 204,800
Nov 3, 2023 0.8700 0.9100 0.8000 0.8380 0.8380 115,400
Nov 2, 2023 0.8810 0.9400 0.8700 0.9000 0.9000 91,800
Nov 1, 2023 1.3300 1.3900 0.8830 0.9200 0.9200 310,800
Oct 31, 2023 1.8800 1.9300 1.8000 1.8000 1.8000 3,800
Oct 30, 2023 2.0690 2.1700 1.7600 2.0200 2.0200 25,400
Oct 27, 2023 2.2600 2.3620 2.2600 2.2750 2.2750 2,500
Oct 26, 2023 2.3550 2.3550 2.1900 2.3000 2.3000 12,900
Oct 25, 2023 2.3700 2.5500 2.2600 2.3100 2.3100 17,100
Oct 24, 2023 2.6420 2.6500 2.5020 2.5850 2.5850 6,200
Oct 23, 2023 2.4750 2.5840 2.3300 2.4080 2.4080 3,700
Oct 20, 2023 2.4800 2.4800 2.3100 2.4000 2.4000 5,300
Oct 19, 2023 2.5000 2.5000 2.3100 2.4530 2.4530 8,400
Oct 18, 2023 2.4100 2.5700 2.3170 2.4000 2.4000 12,700
Oct 17, 2023 2.5600 2.7150 2.4400 2.4700 2.4700 43,900
Oct 16, 2023 2.5930 2.6290 2.5500 2.5800 2.5800 3,500
Oct 13, 2023 2.6500 2.6500 2.5500 2.5850 2.5850 2,000
Oct 12, 2023 2.7470 2.7500 2.5400 2.5500 2.5500 7,800
Oct 11, 2023 2.8500 2.8500 2.7100 2.7100 2.7100 4,100
Oct 10, 2023 2.8800 2.8880 2.8300 2.8300 2.8300 8,000
Oct 9, 2023 2.6800 2.9800 2.6800 2.8810 2.8810 2,100
Oct 6, 2023 2.7620 2.9400 2.7000 2.7000 2.7000 4,900
Oct 5, 2023 2.9250 2.9250 2.8000 2.8000 2.8000 6,800
Oct 4, 2023 2.9800 3.0400 2.8600 2.8800 2.8800 16,900
Oct 3, 2023 2.9400 2.9800 2.9400 2.9500 2.9500 6,800
Oct 2, 2023 3.0200 3.0600 2.9840 2.9840 2.9840 6,700
Sep 29, 2023 2.9500 3.1000 2.8600 3.1000 3.1000 29,100
Sep 28, 2023 2.8800 2.9600 2.8600 2.9600 2.9600 1,800
Sep 27, 2023 2.8000 3.0000 2.8000 2.9600 2.9600 7,200
Sep 26, 2023 2.8800 3.0300 2.8150 2.9040 2.9040 8,900
Sep 25, 2023 2.8000 2.9100 2.8000 2.9100 2.9100 4,200
Sep 22, 2023 2.8900 2.9000 2.7700 2.9000 2.9000 9,300
Sep 21, 2023 2.7900 2.8900 2.7900 2.8900 2.8900 5,300
Sep 20, 2023 2.9000 2.9100 2.8750 2.9100 2.9100 3,600
Sep 19, 2023 2.9100 2.9100 2.7300 2.8200 2.8200 4,700
Sep 18, 2023 3.0500 3.0500 2.8400 2.9600 2.9600 5,600
Sep 15, 2023 2.8700 3.0100 2.8100 3.0000 3.0000 16,400
Sep 14, 2023 2.8200 2.9900 2.7210 2.9900 2.9900 3,400
Sep 13, 2023 3.0050 3.0200 2.8120 2.8750 2.8750 8,000
Sep 12, 2023 2.9900 3.0700 2.9300 2.9400 2.9400 5,000
Sep 11, 2023 2.9200 3.0890 2.7900 2.9600 2.9600 5,100
Sep 8, 2023 3.1400 3.1400 2.9200 2.9800 2.9800 5,800
Sep 7, 2023 3.1000 3.1000 2.8540 2.9100 2.9100 17,700
Sep 6, 2023 3.0400 3.0500 2.9700 3.0400 3.0400 4,900
Sep 5, 2023 2.8200 3.2000 2.7000 3.0100 3.0100 33,700
Sep 1, 2023 2.8100 2.8300 2.7000 2.7010 2.7010 9,000
Aug 31, 2023 2.6200 2.8400 2.6200 2.7000 2.7000 21,300
Aug 30, 2023 2.8000 2.8140 2.5000 2.7000 2.7000 22,800
Aug 29, 2023 2.9030 2.9030 2.8000 2.8000 2.8000 3,500
Aug 28, 2023 3.0400 3.0400 2.8000 2.8000 2.8000 20,400
Aug 25, 2023 2.9500 3.0100 2.8700 3.0100 3.0100 2,800
Aug 24, 2023 2.8800 2.9990 2.8000 2.8200 2.8200 6,400
Aug 23, 2023 2.8100 2.9400 2.7700 2.8800 2.8800 13,000
Aug 22, 2023 2.9050 2.9050 2.8100 2.8300 2.8300 6,000
Aug 21, 2023 2.9100 3.1100 2.8500 2.8500 2.8500 10,300
Aug 18, 2023 2.9390 3.0300 2.9250 2.9850 2.9850 4,500
Aug 17, 2023 3.0490 3.1800 2.9300 2.9700 2.9700 9,000
Aug 16, 2023 2.9000 3.0700 2.9000 3.0700 3.0700 8,400
Aug 15, 2023 3.0100 3.0500 2.9200 2.9200 2.9200 17,800
Aug 14, 2023 2.9600 3.0600 2.9300 2.9600 2.9600 18,700
Aug 11, 2023 3.1100 3.4700 2.8800 3.0500 3.0500 124,500
Aug 10, 2023 3.0400 3.2350 3.0400 3.0800 3.0800 4,500
Aug 9, 2023 3.0000 3.1300 2.9830 2.9900 2.9900 7,200
Aug 8, 2023 3.0200 3.2300 2.9300 3.0300 3.0300 39,400
Aug 7, 2023 3.2080 3.3000 3.1000 3.1000 3.1000 22,600
Aug 4, 2023 3.4100 3.4100 3.1300 3.1300 3.1300 15,000
Aug 3, 2023 3.0800 3.4400 3.0700 3.3200 3.3200 69,500
Aug 2, 2023 3.1800 3.3400 3.1500 3.1800 3.1800 15,400
Aug 1, 2023 3.2200 3.3800 3.0600 3.1900 3.1900 63,000
Jul 31, 2023 3.0900 3.4100 2.9760 3.1300 3.1300 69,700
Jul 28, 2023 3.0000 3.3100 2.9800 3.1600 3.1600 42,700
Jul 27, 2023 2.8000 3.3800 2.8000 2.9800 2.9800 69,700
Jul 26, 2023 3.0200 3.0440 2.8000 2.8000 2.8000 32,900
Jul 25, 2023 2.9900 3.3100 2.9500 2.9700 2.9700 47,700
Jul 24, 2023 3.0600 3.0600 2.9700 2.9900 2.9900 5,200
Jul 21, 2023 3.0800 3.1100 2.9700 3.0000 3.0000 8,600
Jul 20, 2023 3.1600 3.1600 2.9500 3.0100 3.0100 16,500
Jul 19, 2023 3.0800 3.5900 3.0800 3.1500 3.1500 180,500
Jul 18, 2023 2.9900 3.0650 2.9630 3.0650 3.0650 12,100
Jul 17, 2023 3.0000 3.0200 2.9600 3.0100 3.0100 8,600
Jul 14, 2023 3.0600 3.0700 2.9400 2.9900 2.9900 13,100
Jul 13, 2023 3.0100 3.0800 2.9000 2.9300 2.9300 23,300
Jul 12, 2023 2.9000 3.1700 2.8200 3.0100 3.0100 50,900
Jul 11, 2023 2.7600 2.8450 2.7600 2.8300 2.8300 11,300
Jul 10, 2023 2.7900 2.8400 2.7500 2.7900 2.7900 13,700
Jul 7, 2023 2.7310 2.8580 2.7200 2.7900 2.7900 23,900
Jul 6, 2023 2.7800 2.9300 2.7000 2.8300 2.8300 64,900
Jul 5, 2023 2.9200 2.9200 2.8100 2.8600 2.8600 18,500
Jul 3, 2023 2.8000 2.9700 2.8000 2.9500 2.9500 42,100
Jun 30, 2023 2.7700 2.8800 2.7580 2.7900 2.7900 23,200
Jun 29, 2023 2.7500 2.8900 2.7500 2.7800 2.7800 69,500
Jun 28, 2023 2.6800 2.7500 2.6100 2.7100 2.7100 21,600
Jun 27, 2023 2.8100 2.8100 2.6400 2.7100 2.7100 21,900
Jun 26, 2023 2.8800 3.0800 2.7000 2.8100 2.8100 74,800
Jun 23, 2023 2.9000 2.9700 2.8600 2.9200 2.9200 32,400
Jun 22, 2023 3.0000 3.0200 2.9010 2.9160 2.9160 11,400
Jun 21, 2023 2.9700 3.0500 2.8800 3.0100 3.0100 22,800
Jun 20, 2023 2.9400 2.9600 2.8300 2.9250 2.9250 13,000
Jun 16, 2023 2.8100 3.0000 2.8100 2.9100 2.9100 47,500
Jun 15, 2023 2.8800 2.9500 2.8000 2.8500 2.8500 45,000
Jun 14, 2023 2.9200 3.1000 2.8000 2.9000 2.9000 105,000
Jun 13, 2023 2.9400 2.9500 2.8500 2.9300 2.9300 26,200
Jun 12, 2023 2.7500 2.9800 2.7000 2.9400 2.9400 29,300
Jun 9, 2023 2.8200 2.8900 2.7500 2.7900 2.7900 39,700
Jun 8, 2023 2.9000 2.9000 2.7300 2.8200 2.8200 45,300
Jun 7, 2023 2.8100 2.9100 2.6570 2.9000 2.9000 55,500
Jun 6, 2023 2.7000 2.8300 2.6200 2.8200 2.8200 94,800
Jun 5, 2023 3.0500 3.3200 2.6290 2.7000 2.7000 637,800
Jun 2, 2023 2.6800 2.9000 2.6800 2.8600 2.8600 67,900
Jun 1, 2023 2.6000 2.8500 2.6000 2.7000 2.7000 125,000
May 31, 2023 2.6400 2.7100 2.5300 2.7100 2.7100 82,500
May 30, 2023 2.7000 2.8500 2.5400 2.7100 2.7100 184,000
May 26, 2023 3.0200 3.0200 2.6200 2.7000 2.7000 281,800
May 25, 2023 3.4300 3.5000 2.6600 2.7900 2.7900 606,100
May 24, 2023 3.5500 4.0000 3.4600 3.6200 3.6200 1,715,100
May 23, 2023 4.4800 6.9000 3.3300 5.0100 5.0100 50,536,300
May 22, 2023 1.6200 1.6300 1.5300 1.5500 1.5500 7,800
May 19, 2023 1.6300 1.6470 1.6300 1.6470 1.6470 2,900
May 18, 2023 1.5380 1.5700 1.5380 1.5700 1.5700 1,900
May 17, 2023 1.5500 1.5500 1.5000 1.5300 1.5300 4,200
May 16, 2023 1.5600 1.5800 1.5500 1.5650 1.5650 2,700
May 15, 2023 1.5500 1.5700 1.5500 1.5600 1.5600 3,700

Related Tickers

NGEN.V NervGen Pharma Corp.
2.0800
-0.95%
 
NGENF NervGen Pharma Corp.
1.5300
-1.30%
 
MDNAF Medicenna Therapeutics Corp.
1.8300
0.00%
 
HSTO Histogen Inc.
0.2000
0.00%
 
ELOX Eloxx Pharmaceuticals, Inc.
0.8400
-6.67%
 
CYP.AX Cynata Therapeutics Limited
0.2450
+2.08%
 
SNTI Senti Biosciences, Inc.
0.3700
+2.21%
 
APTO Aptose Biosciences Inc.
1.1899
+0.84%
 
ARMP Armata Pharmaceuticals, Inc.
2.9300
-8.72%
 
GTBP GT Biopharma, Inc.
3.2000
+1.27%