CohBar Inc. Common Stockのデータ

CohBar Inc. Common Stockの基本情報

名前 CohBar Inc. Common Stock
ティッカー CWBR
国 United States
上場年 nan
セクター Health Care

CohBar Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.95 1.82 1.82 1.93 1018200.0 1.93
2021-02-12 1.87 1.8 1.85 1.86 450700.0 1.86
2021-02-11 1.93 1.8 1.92 1.89 610800.0 1.89
2021-02-10 1.95 1.83 1.91 1.91 641700.0 1.91
2021-02-09 1.89 1.79 1.86 1.87 761700.0 1.87
2021-02-08 1.92 1.79 1.92 1.81 1081100.0 1.81
2021-02-05 1.9 1.59 1.89 1.83 1095600.0 1.83
2021-02-04 2.1 1.65 1.66 1.9 1670100.0 1.9
2021-02-03 1.66 1.51 1.57 1.64 1052800.0 1.64
2021-02-02 1.63 1.51 1.56 1.59 913200.0 1.59
2021-02-01 1.74 1.58 1.73 1.65 816700.0 1.65
2021-01-29 1.85 1.71 1.76 1.73 443700.0 1.73
2021-01-28 1.85 1.64 1.84 1.76 1018400.0 1.76
2021-01-27 2.09 1.81 2.09 1.9 1778300.0 1.9
2021-01-26 2.2 1.9 1.96 2.03 3285700.0 2.03
2021-01-25 2.05 1.79 1.8 1.83 2820900.0 1.83
2021-01-22 1.8 1.58 1.64 1.73 1054100.0 1.73
2021-01-21 1.79 1.5 1.56 1.65 1600800.0 1.65
2021-01-20 1.58 1.39 1.42 1.5 880000.0 1.5
2021-01-19 1.42 1.37 1.4 1.41 372500.0 1.41
2021-01-15 1.44 1.39 1.43 1.4 327600.0 1.4
2021-01-14 1.45 1.39 1.39 1.43 390600.0 1.43
2021-01-13 1.47 1.37 1.45 1.39 381600.0 1.39
2021-01-12 1.45 1.4 1.42 1.44 257900.0 1.44
2021-01-11 1.45 1.35 1.4 1.43 449800.0 1.43
2021-01-08 1.42 1.35 1.41 1.38 210000.0 1.38
2021-01-07 1.43 1.35 1.35 1.38 219800.0 1.38
2021-01-06 1.47 1.35 1.39 1.37 345500.0 1.37
2021-01-05 1.37 1.3 1.33 1.36 227000.0 1.36
2021-01-04 1.4 1.3 1.35 1.32 208700.0 1.32
2020-12-31 1.49 1.33 1.43 1.34 390200.0 1.34
2020-12-30 1.43 1.34 1.35 1.42 270800.0 1.42
2020-12-29 1.44 1.32 1.42 1.35 378100.0 1.35
2020-12-28 1.53 1.38 1.42 1.4 530900.0 1.4
2020-12-24 1.41 1.31 1.34 1.41 157400.0 1.41
2020-12-23 1.35 1.28 1.3 1.34 411700.0 1.34
2020-12-22 1.42 1.3 1.41 1.33 411400.0 1.33
2020-12-21 1.45 1.35 1.36 1.39 479300.0 1.39
2020-12-18 1.58 1.41 1.56 1.41 1298500.0 1.41
2020-12-17 1.57 1.36 1.4 1.54 1151600.0 1.54
2020-12-16 1.36 1.27 1.36 1.29 178000.0 1.29
2020-12-15 1.36 1.29 1.32 1.32 366400.0 1.32
2020-12-14 1.36 1.28 1.3 1.32 557600.0 1.32
2020-12-11 1.3 1.24 1.28 1.27 249500.0 1.27
2020-12-10 1.34 1.24 1.34 1.26 209700.0 1.26
2020-12-09 1.33 1.24 1.3 1.27 505600.0 1.27
2020-12-08 1.31 1.14 1.16 1.29 485500.0 1.29
2020-12-07 1.19 1.12 1.17 1.17 346700.0 1.17
2020-12-04 1.19 1.11 1.17 1.18 424500.0 1.18
2020-12-03 1.24 1.15 1.19 1.16 436200.0 1.16
2020-12-02 1.23 1.17 1.2 1.19 327200.0 1.19
2020-12-01 1.35 1.2 1.35 1.23 634100.0 1.23
2020-11-30 1.4 1.33 1.34 1.35 506600.0 1.35
2020-11-27 1.33 1.27 1.27 1.33 443900.0 1.33
2020-11-25 1.29 1.23 1.25 1.27 386600.0 1.27
2020-11-24 1.28 1.21 1.25 1.26 473500.0 1.26
2020-11-23 1.3 1.17 1.2 1.21 1048000.0 1.21
2020-11-20 1.17 1.09 1.1 1.16 516800.0 1.16
2020-11-19 1.11 1.05 1.08 1.1 287100.0 1.1
2020-11-18 1.1 1.04 1.06 1.07 358400.0 1.07
2020-11-17 1.15 1.01 1.15 1.04 755000.0 1.04
2020-11-16 1.16 1.1 1.11 1.15 876700.0 1.15
2020-11-13 1.1 1.03 1.05 1.09 446400.0 1.09
2020-11-12 1.07 1.0 1.06 1.03 273500.0 1.03
2020-11-11 1.12 1.02 1.12 1.03 884500.0 1.03
2020-11-10 1.14 1.06 1.1 1.08 2009900.0 1.08
2020-11-09 1.08 0.93 0.99 1.05 1513000.0 1.05
2020-11-06 0.99 0.92 0.97 0.97 513400.0 0.97
2020-11-05 1.01 0.92 0.94 0.97 540400.0 0.97
2020-11-04 0.96 0.92 0.92 0.94 139100.0 0.94
2020-11-03 0.93 0.9 0.91 0.93 187800.0 0.93
2020-11-02 0.95 0.9 0.93 0.91 212300.0 0.91
2020-10-30 0.93 0.9 0.93 0.92 182900.0 0.92
2020-10-29 0.93 0.88 0.89 0.93 420500.0 0.93
2020-10-28 0.94 0.88 0.94 0.89 280600.0 0.89
2020-10-27 0.93 0.89 0.92 0.92 296400.0 0.92
2020-10-26 0.92 0.89 0.91 0.91 481600.0 0.91
2020-10-23 0.95 0.91 0.94 0.92 268500.0 0.92
2020-10-22 0.97 0.92 0.97 0.93 325500.0 0.93
2020-10-21 0.98 0.95 0.95 0.95 137800.0 0.95
2020-10-20 0.98 0.95 0.98 0.96 230700.0 0.96
2020-10-19 0.99 0.95 0.97 0.99 525200.0 0.99
2020-10-16 1.02 0.97 1.0 0.98 458300.0 0.98
2020-10-15 1.03 0.98 1.02 0.98 819900.0 0.98
2020-10-14 1.03 1.0 1.0 1.0 81500.0 1.0
2020-10-13 1.02 0.97 0.98 1.01 338900.0 1.01
2020-10-12 1.02 0.99 1.01 1.0 393100.0 1.0
2020-10-09 1.03 0.99 1.0 1.02 219200.0 1.02
2020-10-08 1.06 0.99 1.04 1.0 604500.0 1.0
2020-10-07 1.03 0.98 0.99 1.02 474500.0 1.02
2020-10-06 1.04 0.96 1.01 0.98 492800.0 0.98
2020-10-05 1.01 0.95 0.97 1.0 250900.0 1.0
2020-10-02 1.02 0.95 0.96 0.98 387300.0 0.98
2020-10-01 0.99 0.95 0.96 0.98 356600.0 0.98
2020-09-30 1.0 0.93 0.99 0.95 411000.0 0.95
2020-09-29 1.01 0.95 1.01 0.98 226300.0 0.98
2020-09-28 1.03 0.93 1.03 0.98 546800.0 0.98
2020-09-25 1.05 0.97 1.0 1.01 1097600.0 1.01
2020-09-24 0.99 0.89 0.98 0.92 767500.0 0.92
2020-09-23 1.03 0.97 1.03 0.98 471300.0 0.98
2020-09-22 1.07 1.01 1.04 1.02 425900.0 1.02
2020-09-21 1.08 1.01 1.07 1.04 501100.0 1.04
2020-09-18 1.09 1.04 1.04 1.06 396200.0 1.06
2020-09-17 1.09 1.01 1.01 1.04 731700.0 1.04
2020-09-16 1.05 1.02 1.05 1.02 293100.0 1.02
2020-09-15 1.07 1.03 1.06 1.06 213100.0 1.06
2020-09-14 1.07 1.02 1.06 1.06 257700.0 1.06
2020-09-11 1.06 1.0 1.06 1.04 325800.0 1.04
2020-09-10 1.1 1.0 1.1 1.03 548500.0 1.03
2020-09-09 1.1 1.03 1.05 1.08 319900.0 1.08
2020-09-08 1.09 1.0 1.0 1.06 500600.0 1.06
2020-09-04 1.06 0.95 1.01 1.06 893100.0 1.06
2020-09-03 1.1 0.95 1.07 1.0 1438300.0 1.0
2020-09-02 1.12 0.99 1.01 1.12 3771100.0 1.12
2020-09-01 0.97 0.91 0.93 0.96 1325300.0 0.96
2020-08-31 0.95 0.88 0.95 0.93 1625500.0 0.93
2020-08-28 0.95 0.88 0.9 0.94 1875300.0 0.94
2020-08-27 0.99 0.85 0.95 0.87 2835500.0 0.87
2020-08-26 1.03 0.95 1.02 0.97 6343000.0 0.97
2020-08-25 1.5 1.4 1.45 1.44 227200.0 1.44
2020-08-24 1.47 1.4 1.46 1.45 229600.0 1.45
2020-08-21 1.43 1.36 1.38 1.4 87300.0 1.4
2020-08-20 1.41 1.36 1.37 1.38 34700.0 1.38
2020-08-19 1.43 1.34 1.37 1.39 170300.0 1.39
2020-08-18 1.44 1.35 1.44 1.36 162500.0 1.36
2020-08-17 1.46 1.4 1.41 1.43 89400.0 1.43
2020-08-14 1.5 1.35 1.46 1.42 255200.0 1.42
2020-08-13 1.55 1.48 1.51 1.52 220600.0 1.52
2020-08-12 1.6 1.5 1.6 1.55 281600.0 1.55
2020-08-11 1.75 1.58 1.75 1.64 235100.0 1.64
2020-08-10 1.86 1.7 1.78 1.84 204800.0 1.84
2020-08-07 1.92 1.71 1.87 1.76 426100.0 1.76
2020-08-06 2.22 1.66 1.68 2.08 4025400.0 2.08
2020-08-05 1.69 1.57 1.62 1.68 158500.0 1.68
2020-08-04 1.57 1.5 1.5 1.55 70300.0 1.55
2020-08-03 1.52 1.47 1.47 1.51 52900.0 1.51
2020-07-31 1.52 1.47 1.48 1.49 65100.0 1.49
2020-07-30 1.5 1.44 1.45 1.49 62200.0 1.49
2020-07-29 1.49 1.45 1.47 1.47 86000.0 1.47
2020-07-28 1.55 1.46 1.49 1.48 125400.0 1.48
2020-07-27 1.5 1.41 1.47 1.48 187000.0 1.48
2020-07-24 1.59 1.39 1.55 1.46 175600.0 1.46
2020-07-23 1.71 1.53 1.71 1.55 216600.0 1.55
2020-07-22 1.72 1.56 1.61 1.69 333100.0 1.69
2020-07-21 1.7 1.59 1.69 1.62 110700.0 1.62
2020-07-20 1.73 1.65 1.73 1.67 112000.0 1.67
2020-07-17 1.71 1.61 1.62 1.7 178500.0 1.7
2020-07-16 1.61 1.56 1.56 1.6 97100.0 1.6
2020-07-15 1.6 1.52 1.56 1.56 119800.0 1.56
2020-07-14 1.54 1.47 1.52 1.52 102500.0 1.52
2020-07-13 1.58 1.5 1.5 1.53 151200.0 1.53
2020-07-10 1.5 1.41 1.47 1.49 98900.0 1.49
2020-07-09 1.63 1.46 1.6 1.52 168900.0 1.52
2020-07-08 1.64 1.46 1.56 1.63 187900.0 1.63
2020-07-07 1.66 1.51 1.64 1.54 226200.0 1.54
2020-07-06 1.62 1.52 1.54 1.59 276500.0 1.59
2020-07-02 1.6 1.46 1.6 1.5 317000.0 1.5
2020-07-01 1.65 1.49 1.57 1.53 371900.0 1.53
2020-06-30 1.77 1.51 1.64 1.55 542000.0 1.55
2020-06-29 1.98 1.55 1.94 1.61 1260800.0 1.61
2020-06-26 2.45 1.86 2.39 1.86 4484500.0 1.86
2020-06-25 2.45 2.26 2.27 2.42 253300.0 2.42
2020-06-24 2.39 2.2 2.39 2.26 163000.0 2.26
2020-06-23 2.44 2.31 2.31 2.38 101000.0 2.38
2020-06-22 2.65 2.3 2.46 2.3 71900.0 2.3
2020-06-19 2.65 2.2 2.25 2.45 184700.0 2.45
2020-06-18 2.48 2.25 2.39 2.25 103700.0 2.25
2020-06-17 2.47 2.28 2.47 2.38 139700.0 2.38
2020-06-16 2.54 2.42 2.47 2.43 93100.0 2.43
2020-06-15 2.55 2.38 2.4 2.42 192400.0 2.42
2020-06-12 2.61 2.4 2.56 2.46 107600.0 2.46
2020-06-11 2.7 2.48 2.7 2.54 174600.0 2.54
2020-06-10 2.75 2.63 2.65 2.69 243300.0 2.69
2020-06-09 2.75 2.59 2.63 2.65 206100.0 2.65
2020-06-08 2.81 2.57 2.77 2.63 280100.0 2.63
2020-06-05 2.84 2.6 2.79 2.75 136000.0 2.75
2020-06-04 2.82 2.66 2.81 2.76 120800.0 2.76
2020-06-03 2.81 2.68 2.7 2.78 167600.0 2.78
2020-06-02 2.75 2.47 2.5 2.65 233700.0 2.65
2020-06-01 2.66 2.47 2.53 2.49 160500.0 2.49
2020-05-29 2.64 2.47 2.64 2.53 238100.0 2.53
2020-05-28 2.61 2.5 2.56 2.58 60800.0 2.58
2020-05-27 2.74 2.4 2.6 2.6 186600.0 2.6
2020-05-26 2.77 2.57 2.77 2.63 86000.0 2.63
2020-05-22 2.7 2.56 2.56 2.63 107700.0 2.63
2020-05-21 2.7 2.53 2.65 2.56 78100.0 2.56
2020-05-20 2.66 2.57 2.63 2.62 67500.0 2.62
2020-05-19 2.74 2.52 2.63 2.64 139900.0 2.64
2020-05-18 2.74 2.49 2.6 2.6 137200.0 2.6
2020-05-15 2.69 2.4 2.43 2.6 159900.0 2.6
2020-05-14 2.76 2.34 2.72 2.38 145600.0 2.38
2020-05-13 3.2 2.65 3.0 2.72 174700.0 2.72
2020-05-12 3.41 2.9 3.34 2.98 175200.0 2.98
2020-05-11 3.55 3.2 3.37 3.32 188200.0 3.32
2020-05-08 3.45 3.11 3.27 3.27 268600.0 3.27
2020-05-07 3.6 3.15 3.37 3.24 229100.0 3.24
2020-05-06 4.25 3.15 4.01 3.4 472900.0 3.4
2020-05-05 4.15 3.4 3.69 4.0 620100.0 4.0
2020-05-04 3.4 2.75 2.8 3.35 307700.0 3.35
2020-05-01 2.94 2.27 2.66 2.83 297700.0 2.83
2020-04-30 2.7 2.5 2.7 2.55 86800.0 2.55
2020-04-29 2.87 2.45 2.65 2.72 130200.0 2.72
2020-04-28 2.69 2.21 2.66 2.66 102100.0 2.66
2020-04-27 2.95 2.58 2.71 2.68 182100.0 2.68
2020-04-24 2.85 2.45 2.59 2.69 348600.0 2.69
2020-04-23 2.62 1.9 1.94 2.45 319000.0 2.45
2020-04-22 2.0 1.85 1.89 1.96 68200.0 1.96
2020-04-21 1.92 1.76 1.9 1.84 43100.0 1.84
2020-04-20 1.9 1.5 1.59 1.84 76800.0 1.84
2020-04-17 1.67 1.47 1.48 1.52 41100.0 1.52
2020-04-16 1.48 1.35 1.37 1.42 64800.0 1.42
2020-04-15 1.36 1.23 1.29 1.36 25000.0 1.36
2020-04-14 1.36 1.22 1.25 1.28 45800.0 1.28
2020-04-13 1.23 1.16 1.23 1.21 26400.0 1.21
2020-04-09 1.37 1.21 1.27 1.23 18700.0 1.23
2020-04-08 1.37 1.23 1.37 1.27 13100.0 1.27
2020-04-07 1.4 1.1 1.1 1.4 44000.0 1.4
2020-04-06 1.19 1.12 1.14 1.13 10100.0 1.13
2020-04-03 1.1 1.05 1.07 1.08 23400.0 1.08
2020-04-02 1.18 1.1 1.16 1.12 14300.0 1.12
2020-04-01 1.18 1.1 1.11 1.12 9800.0 1.12
2020-03-31 1.2 1.11 1.16 1.14 21400.0 1.14
2020-03-30 1.47 1.08 1.47 1.2 106500.0 1.2
2020-03-27 1.54 1.31 1.37 1.47 50900.0 1.47
2020-03-26 1.36 1.26 1.32 1.34 21600.0 1.34
2020-03-25 1.52 1.02 1.05 1.27 80900.0 1.27
2020-03-24 1.23 0.87 1.09 1.01 190500.0 1.01
2020-03-23 1.18 1.05 1.17 1.08 37500.0 1.08
2020-03-20 1.2 1.02 1.1 1.14 34300.0 1.14
2020-03-19 1.29 1.0 1.1 1.04 169000.0 1.04
2020-03-18 1.24 1.05 1.18 1.12 32400.0 1.12
2020-03-17 1.29 1.15 1.29 1.28 48700.0 1.28
2020-03-16 1.41 1.24 1.4 1.26 74200.0 1.26
2020-03-13 1.69 1.4 1.6 1.42 61100.0 1.42
2020-03-12 1.69 1.43 1.61 1.46 78000.0 1.46
2020-03-11 1.94 1.75 1.81 1.76 77500.0 1.76
2020-03-10 1.84 1.7 1.76 1.84 36700.0 1.84
2020-03-09 1.79 1.55 1.65 1.77 107700.0 1.77
2020-03-06 1.86 1.7 1.75 1.72 18300.0 1.72
2020-03-05 1.98 1.78 1.98 1.78 26400.0 1.78
2020-03-04 1.83 1.68 1.68 1.81 8400.0 1.81
2020-03-03 1.79 1.66 1.7 1.7 36200.0 1.7
2020-03-02 1.77 1.63 1.63 1.65 55700.0 1.65
2020-02-28 1.85 1.51 1.6 1.6 47800.0 1.6
2020-02-27 1.91 1.57 1.91 1.68 93300.0 1.68
2020-02-26 1.84 1.74 1.82 1.76 34200.0 1.76
2020-02-25 2.06 1.8 2.06 1.8 82600.0 1.8
2020-02-24 2.0 1.84 1.95 2.0 86700.0 2.0
2020-02-21 2.13 1.86 1.86 1.99 111000.0 1.99
2020-02-20 1.86 1.79 1.82 1.84 21300.0 1.84
2020-02-19 1.87 1.76 1.86 1.78 26400.0 1.78
2020-02-18 1.9 1.82 1.87 1.83 33500.0 1.83