U.S. markets open in 8 hours 18 minutes
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,520.00 -6.00 (-0.02%) F Nasdaq
19,995.50 +23.25 (+0.12%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,328.30 -2.50 (-0.11%)
CohBar, Inc. (CWBR)
OTC Markets EXMKT - OTC Markets EXMKT Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:39AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 200 |
| 24 jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 |
| 21 jun 2024 | 0.5110 | 0.5110 | 0.5000 | 0.5000 | 0.5000 | 3,200 |
| 20 jun 2024 | 0.5000 | 0.7600 | 0.5000 | 0.7600 | 0.7600 | 2,300 |
| 18 jun 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 17 jun 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 18,200 |
| 14 jun 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 13 jun 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 2,800 |
| 12 jun 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 11 jun 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 200 |
| 10 jun 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 1,300 |
| 07 jun 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 400 |
| 06 jun 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 05 jun 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 1,500 |
| 04 jun 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 400 |
| 03 jun 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 200 |
| 31 may 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 500 |
| 30 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 700 |
| 29 may 2024 | 0.5100 | 0.7600 | 0.5100 | 0.7600 | 0.7600 | 1,100 |
| 28 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 2,900 |
| 24 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 600 |
| 23 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,300 |
| 22 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 21 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 500 |
| 20 may 2024 | 0.7600 | 1.0000 | 0.7600 | 1.0000 | 1.0000 | 1,200 |
| 17 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 16 may 2024 | 0.7600 | 0.8800 | 0.7600 | 0.8800 | 0.8800 | 1,000 |
| 15 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 800 |
| 14 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 13 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 900 |
| 10 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 09 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 700 |
| 08 may 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 700 |
| 07 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 06 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 |
| 03 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 02 may 2024 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 1,600 |
| 01 may 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 30 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 29 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,000 |
| 26 abr 2024 | 0.7600 | 0.8800 | 0.7600 | 0.8800 | 0.8800 | 700 |
| 25 abr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 24 abr 2024 | 0.5100 | 0.8000 | 0.5100 | 0.8000 | 0.8000 | 400 |
| 23 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 22 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 19 abr 2024 | 0.9510 | 0.9510 | 0.9000 | 0.9000 | 0.9000 | 1,100 |
| 18 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 17 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 400 |
| 16 abr 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 3,800 |
| 15 abr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 12 abr 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 1,000 |
| 11 abr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 10 abr 2024 | 0.9650 | 0.9650 | 0.8000 | 0.8000 | 0.8000 | 1,400 |
| 09 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,800 |
| 08 abr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 05 abr 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7650 | 0.7650 | 600 |
| 04 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,000 |
| 03 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 02 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 01 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 28 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 600 |
| 27 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,500 |
| 26 mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 2,200 |
| 25 mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 2,400 |
| 22 mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 21 mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 800 |
| 20 mar 2024 | 0.8000 | 0.8800 | 0.7610 | 0.7610 | 0.7610 | 6,600 |
| 19 mar 2024 | 0.7600 | 0.7610 | 0.7600 | 0.7610 | 0.7610 | 1,800 |
| 18 mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,500 |
| 15 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 300 |
| 14 mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 500 |
| 13 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 300 |
| 12 mar 2024 | 0.7600 | 0.8800 | 0.7600 | 0.7600 | 0.7600 | 41,700 |
| 11 mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 200 |
| 08 mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,400 |
| 07 mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 06 mar 2024 | 0.8800 | 0.8800 | 0.7600 | 0.7600 | 0.7600 | 1,400 |
| 05 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 500 |
| 04 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 300 |
| 01 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 600 |
| 29 feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,900 |
| 28 feb 2024 | 0.8800 | 0.8800 | 0.7600 | 0.7600 | 0.7600 | 2,000 |
| 27 feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 500 |
| 26 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 200 |
| 23 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 100 |
| 22 feb 2024 | 0.8800 | 0.9400 | 0.8500 | 0.8800 | 0.8800 | 4,200 |
| 21 feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 20 feb 2024 | 0.7600 | 0.8800 | 0.7550 | 0.7600 | 0.7600 | 5,900 |
| 16 feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 600 |
| 15 feb 2024 | 0.7600 | 0.8800 | 0.7600 | 0.8800 | 0.8800 | 1,300 |
| 14 feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,900 |
| 13 feb 2024 | 0.9180 | 0.9180 | 0.7600 | 0.7600 | 0.7600 | 1,800 |
| 12 feb 2024 | 1.0000 | 1.0000 | 0.8660 | 0.8660 | 0.8660 | 6,700 |
| 09 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
| 08 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 100 |
| 07 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 500 |
| 06 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| 05 feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,800 |
| 02 feb 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 2,700 |
| 01 feb 2024 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.