NWBO - Northwest Biotherapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.23000.23500.23000.23000.2300337,490
Jul 18, 20190.24000.24000.21000.23000.23002,980,700
Jul 17, 20190.25000.25000.23000.24000.2400505,000
Jul 16, 20190.24000.25000.23000.24000.24001,265,700
Jul 15, 20190.24000.25000.23000.24000.2400379,000
Jul 12, 20190.24000.24000.23000.24000.2400648,200
Jul 11, 20190.25000.25000.24000.24000.24004,211,800
Jul 10, 20190.25000.27000.25000.25000.25001,086,000
Jul 09, 20190.25000.26000.25000.25000.2500840,100
Jul 08, 20190.26000.26000.25000.26000.26001,130,400
Jul 05, 20190.25000.26000.25000.25000.2500627,500
Jul 03, 20190.25000.26000.25000.26000.2600196,900
Jul 02, 20190.25000.26000.25000.26000.2600355,600
Jul 01, 20190.26000.26000.25000.26000.2600768,100
Jun 28, 20190.26000.26000.26000.26000.2600547,500
Jun 27, 20190.26000.26000.26000.26000.2600361,300
Jun 26, 20190.27000.27000.26000.26000.2600882,400
Jun 25, 20190.27000.28000.27000.27000.2700210,900
Jun 24, 20190.28000.28000.27000.27000.2700327,400
Jun 21, 20190.27000.27000.27000.27000.2700382,400
Jun 20, 20190.27000.28000.27000.27000.2700309,400
Jun 19, 20190.28000.28000.26000.27000.27001,006,100
Jun 18, 20190.27000.28000.27000.28000.2800376,600
Jun 17, 20190.27000.29000.27000.27000.2700785,300
Jun 14, 20190.27000.28000.27000.28000.2800546,800
Jun 13, 20190.28000.28000.27000.27000.2700758,600
Jun 12, 20190.29000.29000.27000.28000.2800555,000
Jun 11, 20190.29000.29000.28000.28000.2800493,000
Jun 10, 20190.28000.29000.27000.28000.28001,107,800
Jun 07, 20190.28000.28000.27000.28000.2800747,100
Jun 06, 20190.29000.29000.28000.28000.2800686,400
Jun 05, 20190.31000.32000.28000.29000.29001,064,100
Jun 04, 20190.27000.31000.27000.30000.30001,193,000
Jun 03, 20190.30000.30000.24000.27000.27004,916,600
May 31, 20190.34000.34000.32000.33000.33002,663,900
May 30, 20190.33000.34000.32000.34000.34001,422,800
May 29, 20190.33000.33000.32000.32000.32001,149,100
May 28, 20190.32000.32000.31000.32000.32001,313,100
May 24, 20190.33000.34000.31000.32000.32001,221,500
May 23, 20190.34000.34000.32000.32000.32001,968,200
May 22, 20190.34000.34000.33000.34000.3400599,700
May 21, 20190.34000.34000.33000.34000.3400638,000
May 20, 20190.34000.34000.33000.34000.3400755,000
May 17, 20190.33000.34000.33000.33000.3300948,200
May 16, 20190.34000.34000.33000.33000.33001,273,300
May 15, 20190.33000.34000.33000.33000.3300365,700
May 14, 20190.33000.34000.32000.34000.34001,194,500
May 13, 20190.34000.34000.33000.33000.33001,229,000
May 10, 20190.34000.35000.33000.34000.34001,219,100
May 09, 20190.34000.34000.34000.34000.34001,290,800
May 08, 20190.35000.35000.34000.34000.34001,749,600
May 07, 20190.34000.35000.32000.33000.33002,858,100
May 06, 20190.32000.34000.30000.34000.34003,167,700
May 03, 20190.31000.33000.28000.31000.31003,424,200
May 02, 20190.30000.31000.30000.30000.3000757,700
May 01, 20190.30000.30000.29000.30000.3000393,100
Apr 30, 20190.28000.31000.28000.29000.29002,188,200
Apr 29, 20190.28000.28000.28000.28000.2800596,100
Apr 26, 20190.28000.28000.27000.28000.2800526,000
Apr 25, 20190.27000.28000.27000.27000.2700403,500
Apr 24, 20190.28000.28000.27000.27000.2700400,700
Apr 23, 20190.28000.28000.26000.28000.2800404,900
Apr 22, 20190.28000.29000.25000.27000.27001,548,100
Apr 18, 20190.29000.29000.28000.28000.2800666,000
Apr 17, 20190.29000.30000.28000.29000.2900459,500
Apr 16, 20190.29000.30000.29000.29000.2900448,900
Apr 15, 20190.30000.30000.29000.30000.30001,147,300
Apr 12, 20190.29000.30000.29000.30000.3000655,100
Apr 11, 20190.30000.30000.29000.30000.3000768,000
Apr 10, 20190.30000.30000.29000.30000.3000293,700
Apr 09, 20190.30000.30000.29000.30000.3000312,000
Apr 08, 20190.29000.30000.28000.30000.30001,367,300
Apr 05, 20190.28000.29000.28000.29000.2900482,900
Apr 04, 20190.26000.28000.26000.28000.2800614,500
Apr 03, 20190.26000.27000.26000.27000.27001,421,500
Apr 02, 20190.28000.28000.25000.27000.27001,881,600
Apr 01, 20190.27000.28000.27000.28000.2800458,900
Mar 29, 20190.27000.28000.27000.27000.27001,360,700
Mar 28, 20190.29000.29000.27000.28000.28001,882,000
Mar 27, 20190.28000.30000.28000.29000.2900581,700
Mar 26, 20190.29000.30000.28000.28000.2800910,500
Mar 25, 20190.29000.30000.28000.29000.2900892,200
Mar 22, 20190.32000.32000.29000.30000.3000889,800
Mar 21, 20190.30000.31000.29000.30000.3000576,200
Mar 20, 20190.33000.33000.28000.29000.29002,168,300
Mar 19, 20190.33000.33000.31000.32000.32001,201,100
Mar 18, 20190.34000.34000.31000.32000.32001,771,000
Mar 15, 20190.34000.34000.33000.34000.34001,625,900
Mar 14, 20190.34000.35000.34000.34000.34001,740,600
Mar 13, 20190.34000.34000.33000.34000.34001,657,000
Mar 12, 20190.32000.35000.32000.34000.34002,817,100
Mar 11, 20190.29000.31000.29000.31000.31001,245,300
Mar 08, 20190.29000.30000.29000.30000.3000878,500
Mar 07, 20190.29000.31000.28000.29000.2900556,400
Mar 06, 20190.32000.32000.29000.29000.2900883,500
Mar 05, 20190.32000.32000.29000.30000.30001,723,400
Mar 04, 20190.28000.31000.27000.30000.30003,225,200
Mar 01, 20190.26000.28000.26000.28000.28002,719,300
Feb 28, 20190.25000.26000.24000.26000.26001,821,700
Feb 27, 20190.24000.26000.24000.24000.24001,702,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...