U.S. Markets closed

Northwest Biotherapeutics, Inc. (NWBO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.4000+0.0500 (+3.70%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20211.30001.32001.27001.30001.300069,130,000
Sep 02, 20211.29001.32001.27001.29001.290048,910,000
Sep 01, 20211.35001.35001.25001.28001.280066,100,000
Aug 31, 20211.27001.34001.24001.31001.310045,860,000
Aug 30, 20211.30001.33001.22001.25001.250097,470,000
Aug 27, 20211.40001.43001.28001.30001.300096,120,000
Aug 26, 20211.33001.47001.33001.38001.3800220,880,000
Aug 25, 20211.24001.35001.22001.35001.3500130,790,000
Aug 24, 20211.19001.24001.19001.20001.200078,490,000
Aug 23, 20211.13001.20001.13001.20001.200069,550,000
Aug 20, 20211.14001.16001.12001.15001.150052,190,000
Aug 19, 20211.15001.17001.13001.15001.1500110,080,000
Aug 18, 20211.20001.20001.15001.15001.150072,530,000
Aug 17, 20211.21001.21001.15001.19001.190078,970,000
Aug 16, 20211.20001.24001.20001.20001.200054,120,000
Aug 13, 20211.17001.25001.17001.22001.220060,190,000
Aug 12, 20211.19001.24001.14001.23001.2300101,610,000
Aug 11, 20211.25001.25001.15001.19001.1900180,400,000
Aug 10, 20211.21001.27001.16001.25001.2500146,370,000
Aug 09, 20211.26001.33001.18001.25001.2500153,660,000
Aug 06, 20211.29001.34001.24001.30001.3000149,580,000
Aug 05, 20211.09001.24001.06001.23001.2300154,550,000
Aug 04, 20211.12001.12001.02001.10001.1000472,660,000
Aug 03, 20211.17001.20001.08001.13001.13002,177,200
Aug 02, 2021------
Jul 30, 20211.21001.24001.17001.20001.2000737,800
Jul 29, 20211.24001.25001.17001.19001.19001,459,100
Jul 28, 20211.22001.25001.18001.21001.2100882,900
Jul 27, 20211.25001.26001.11001.21001.21002,634,100
Jul 26, 20211.27001.31001.20001.26001.26001,556,600
Jul 23, 20211.34001.35001.25001.26001.26002,532,400
Jul 22, 20211.36001.37001.33001.33001.3300745,600
Jul 21, 20211.36001.43001.31001.37001.37001,234,800
Jul 20, 20211.39001.43001.32001.36001.3600638,600
Jul 19, 20211.23001.39001.22001.39001.39001,442,800
Jul 16, 20211.26001.28001.23001.28001.28001,422,800
Jul 15, 20211.29001.30001.21001.27001.27002,021,900
Jul 14, 20211.36001.38001.30001.31001.31001,555,500
Jul 13, 20211.40001.40001.30001.36001.36002,098,200
Jul 12, 20211.45001.47001.34001.40001.40001,526,100
Jul 09, 20211.41001.45001.39001.42001.4200725,700
Jul 08, 20211.39001.42001.37001.42001.42001,163,400
Jul 07, 20211.45001.46001.39001.41001.41001,593,000
Jul 06, 20211.52001.55001.44001.46001.4600994,000
Jul 02, 20211.49001.54001.44001.47001.47001,525,900
Jul 01, 20211.46001.52001.43001.49001.49001,228,000
Jun 30, 20211.46001.51001.45001.47001.47001,253,500
Jun 29, 20211.51001.54001.45001.50001.50001,685,700
Jun 28, 20211.63001.63001.48001.53001.53002,225,600
Jun 25, 20211.49001.59001.47001.59001.59001,536,600
Jun 24, 20211.57001.58001.49001.51001.5100742,100
Jun 23, 20211.44001.55001.44001.53001.5300854,100
Jun 22, 20211.44001.46001.42001.45001.45001,265,500
Jun 21, 20211.55001.55001.45001.45001.45001,436,500
Jun 18, 20211.56001.56001.48001.48001.48002,089,600
Jun 17, 20211.52001.55001.52001.54001.5400667,000
Jun 16, 20211.58001.58001.52001.52001.5200829,200
Jun 15, 20211.60001.61001.54001.55001.5500750,500
Jun 14, 20211.59001.62001.53001.60001.60001,307,600
Jun 11, 20211.65001.65001.58001.58001.58001,540,200
Jun 10, 20211.60001.62001.53001.56001.56001,374,000
Jun 09, 20211.65001.67001.54001.59001.59002,831,900
Jun 08, 20211.68001.75001.63001.66001.66001,573,600
Jun 07, 20211.70001.75001.65001.67001.67001,343,300
Jun 04, 20211.67001.78001.67001.70001.70002,495,100
Jun 03, 20211.62001.75001.52001.68001.68002,845,300
Jun 02, 20211.69001.69001.61001.64001.64001,604,700
Jun 01, 20211.69001.70001.67001.69001.69001,090,700
May 28, 20211.70001.70001.64001.67001.6700947,300
May 27, 20211.68001.70001.64001.68001.68001,352,700
May 26, 20211.68001.70001.64001.68001.6800984,600
May 25, 20211.70001.71001.66001.68001.68001,649,900
May 24, 20211.64001.72001.62001.68001.68001,888,600
May 21, 20211.64001.65001.58001.63001.63001,229,500
May 20, 20211.57001.63001.57001.58001.58001,231,800
May 19, 20211.56001.67001.42001.58001.58005,314,900
May 18, 20211.97002.15001.76001.78001.78005,401,400
May 17, 20211.74002.05001.72001.95001.95008,570,200
May 14, 20211.51001.74001.50001.71001.71004,825,700
May 13, 20211.47001.50001.46001.50001.50001,910,600
May 12, 20211.49001.49001.41001.46001.46002,213,400
May 11, 20211.46001.50001.39001.40001.40001,414,300
May 10, 20211.44001.48001.41001.45001.45001,651,500
May 07, 20211.42001.44001.39001.41001.41001,066,000
May 06, 20211.42001.49001.37001.44001.44001,162,500
May 05, 20211.40001.42001.35001.42001.4200722,200
May 04, 20211.43001.45001.35001.39001.39001,329,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...