NWBO

Northwest Biotherapeutics, Inc. Historical Stock Prices

$5.4
*  
0.32
6.3%
Get NWBO Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading NWBO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  5.10  5.41  5  5.40 473,243
11/26/2014 5.1 5.41 5 5.4 473,243
11/25/2014 5.15 5.15 5.03 5.08 286,362
11/24/2014 5.1 5.25 5.08 5.11 381,014
11/21/2014 5.22 5.35 4.91 5.06 757,578
11/20/2014 5.13 5.51 5.12 5.21 717,808
11/19/2014 5.29 5.4 5.11 5.14 502,948
11/18/2014 5.4 5.44 5.19 5.39 433,550
11/17/2014 5.69 5.87 5.38 5.41 448,591
11/14/2014 6.03 6.03 5.7 5.79 349,924
11/13/2014 5.86 6.1515 5.86 5.92 498,710
11/12/2014 5.71 6.08 5.594 5.88 536,766
11/11/2014 5.5 5.88 5.44 5.73 521,678
11/10/2014 5.5 5.59 5.25 5.51 443,441
11/07/2014 5.34 5.61 5.23 5.42 1,159,359
11/06/2014 5.37 5.37 5.07 5.09 614,450
11/05/2014 5.62 5.64 5.23 5.38 383,099
11/04/2014 5.62 5.7099 5.42 5.56 257,712
11/03/2014 5.39 5.74 5.39 5.6 672,374
10/31/2014 5.46 5.61 5.25 5.26 757,538
10/30/2014 5.04 5.45 4.97 5.38 857,480
10/29/2014 4.91 5.07 4.87 4.99 318,296
10/28/2014 4.83 4.95 4.73 4.93 257,044
10/27/2014 4.7 4.87 4.63 4.82 263,417
10/24/2014 4.81 4.96 4.58 4.69 308,515
10/23/2014 4.84 4.96 4.7225 4.85 380,582
10/22/2014 5.14 5.1558 4.72 4.78 555,526
10/21/2014 4.86 5.19 4.83 5.09 557,113
10/20/2014 4.57 4.88 4.5 4.84 571,495
10/17/2014 4.64 4.67 4.39 4.58 476,836
10/16/2014 4.09 4.58 4 4.53 1,292,258
10/15/2014 4 4.2 3.88 4.1 455,662
10/14/2014 4.02 4.17 3.95 4.07 623,490
10/13/2014 3.97 4.1 3.82 3.94 310,359
10/10/2014 3.95 4.0599 3.79 3.98 663,472
10/09/2014 4.32 4.39 3.9501 4.01 839,767
10/08/2014 4.69 4.82 4.1803 4.375 1,347,830
10/07/2014 5 5.009 4.7 4.74 649,650
10/06/2014 5.39 5.47 5.02 5.03 456,865
10/03/2014 4.98 5.5 4.91 5.38 892,936
10/02/2014 4.75 4.98 4.69 4.95 530,130
10/01/2014 5.03 5.05 4.69 4.83 719,370
09/30/2014 5.22 5.22 5 5.03 462,162
09/29/2014 5.1 5.36 5.06 5.21 573,047
09/26/2014 5.13 5.16 5.05 5.09 287,926
09/25/2014 5.2 5.2 5.05 5.12 237,520
09/24/2014 5.15 5.22 5.06 5.2 256,216
09/23/2014 5.22 5.25 4.98 5.17 668,905
09/22/2014 5.45 5.505 5.25 5.28 438,361
09/19/2014 5.67 5.74 5.35 5.45 720,575
09/18/2014 5.75 5.89 5.6 5.67 390,712
09/17/2014 5.81 5.92 5.6 5.7 488,044
09/16/2014 5.97 6.22 5.75 5.86 1,555,872
09/15/2014 5.7 5.72 5.5 5.57 345,998
09/12/2014 5.8 5.83 5.65 5.71 210,509
09/11/2014 5.77 5.864 5.69 5.78 293,389
09/10/2014 5.8 5.92 5.76 5.87 218,390
09/09/2014 5.95 6.04 5.76 5.82 364,718
09/08/2014 5.93 6.1099 5.9 5.99 322,785
09/05/2014 5.86 5.93 5.78 5.9 360,658
09/04/2014 5.9 6.03 5.81 5.88 251,013
09/03/2014 5.97 5.97 5.76 5.88 379,488
09/02/2014 5.8 6.22 5.78 5.92 765,822
08/29/2014 5.96 5.9799 5.79 5.84 321,678
08/28/2014 5.82 5.98 5.82 5.87 339,768
08/27/2014 5.94 5.95 5.85 5.87 328,068
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?