NWBO

Northwest Biotherapeutics, Inc. Historical Stock Prices

$5.825
*  
0.045
0.77%
Get NWBO Alerts
*Delayed - data as of Aug. 29, 2014 12:21 ET  -  Find a broker to begin trading NWBO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NWBO Real Time
 
 
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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
12:21  5.96  5.9799  5.80  5.825 135,885
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
08/26/2014 5.9 6 5.81 5.95 498,188
08/25/2014 6.11 6.18 5.95 5.98 313,292
08/22/2014 6.05 6.21 6.05 6.11 341,088
08/21/2014 6.39 6.4 6.04 6.16 391,294
08/20/2014 6.35 6.4899 6.25 6.34 253,165
08/19/2014 6.65 6.65 6.32 6.38 464,180
08/18/2014 6.73 6.73 6.46 6.58 292,916
08/15/2014 6.94 6.94 6.55 6.61 434,342
08/14/2014 6.7 7.13 6.5 6.83 667,588
08/13/2014 6.61 6.7399 6.33 6.64 741,040
08/12/2014 6.83 6.95 6.43 6.63 868,281
08/11/2014 6.58 7.08 6.41 6.74 769,113
08/08/2014 6.65 6.65 6.33 6.52 348,127
08/07/2014 6.68 6.91 6.68 6.72 227,102
08/06/2014 6.69 6.78 6.6001 6.73 212,399
08/05/2014 6.58 6.87 6.58 6.71 354,814
08/04/2014 6.47 6.74 6.41 6.62 180,877
08/01/2014 6.58 6.71 6.4 6.55 311,630
07/31/2014 6.83 6.874 6.54 6.6 414,809
07/30/2014 6.7 7.02 6.3 6.92 423,788
07/29/2014 6.38 6.7699 6.3401 6.63 498,274
07/28/2014 6.44 6.4693 6.28 6.34 207,227
07/25/2014 6.23 6.4501 6.19 6.41 384,034
07/24/2014 6.16 6.31 6.06 6.28 356,490
07/23/2014 6.11 6.25 6.06 6.13 252,568
07/22/2014 5.96 6.16 5.86 6.07 352,383
07/21/2014 5.96 6 5.8 5.95 276,838
07/18/2014 5.84 6.07 5.8 6.01 377,369
07/17/2014 6.04 6.3 5.79 5.86 862,669
07/16/2014 6.31 6.41 6.05 6.08 327,088
07/15/2014 6.35 6.41 6.12 6.25 408,317
07/14/2014 6.33 6.48 6.26 6.41 280,634
07/11/2014 6.44 6.454 6.25 6.28 406,998
07/10/2014 6.33 6.78 6.26 6.44 832,486
07/09/2014 6.61 6.77 6.3 6.44 695,440
07/08/2014 6.53 6.95 6.5011 6.65 825,619
07/07/2014 7.1 7.205 6.39 6.71 2,425,371
07/03/2014 7.41 7.519 7.09 7.14 782,976
07/02/2014 6.8 7.34 6.8 7.3 1,258,080
07/01/2014 6.7 6.98 6.64 6.9 677,512
06/30/2014 6.66 6.8799 6.5 6.71 855,871
06/27/2014 6.72 7.15 6.51 6.76 6,031,307
06/26/2014 6.9 7 6.41 6.78 1,362,494
06/25/2014 7.12 7.35 6.85 6.89 1,347,831
06/24/2014 7.42 7.5 7.18 7.21 1,018,336
06/23/2014 7.48 7.65 7.3 7.55 1,473,807
06/20/2014 7.5 7.9 7.2203 7.44 2,467,098
06/19/2014 7.77 8.5 6.68 7.18 6,703,933
06/18/2014 8.98 9.1 8.34 8.97 1,656,945
06/17/2014 8.65 9.35 8.43 8.89 3,097,126
06/16/2014 7.76 9.0499 7.4 8.82 5,385,549
06/13/2014 7.35 7.8 7.11 7.66 1,776,238
06/12/2014 6.63 7.2 6.16 7.19 2,148,198
06/11/2014 6.14 6.73 6.01 6.41 3,269,333
06/10/2014 6 6 5.54 5.73 557,443
06/09/2014 5.7 6.02 5.67 5.87 562,849
06/06/2014 5.66 5.795 5.6 5.71 383,304
06/05/2014 5.81 5.9 5.61 5.71 567,622
06/04/2014 5.75 5.97 5.57 5.87 537,149
06/03/2014 5.59 5.95 5.4 5.9 762,865
06/02/2014 5.96 5.98 5.415 5.59 849,754
05/30/2014 6.34 6.34 5.98 5.98 578,231
05/29/2014 6.1 6.32 6.03 6.2 389,214
05/28/2014 6.32 6.35 5.9 6.14 1,082,323
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?