NWBO

Northwest Biotherapeutics, Inc. Historical Stock Prices

$11.5
*  
0.50
4.17%
Get NWBO Alerts
*Delayed - data as of Jul. 29, 2015  -  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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.01  12.1899  11.38  11.50 390,118
07/29/2015 12.01 12.1899 11.38 11.5 390,318
07/28/2015 11.01 12.03 10.856 12 700,898
07/27/2015 11.83 11.83 9.52 10.99 1,825,599
07/24/2015 12.18 12.49 11.79 11.86 483,067
07/23/2015 11.98 12.55 11.93 12.24 731,677
07/22/2015 11.84 12.09 11.63 12.02 450,160
07/21/2015 11.8 11.96 11.65 11.91 347,969
07/20/2015 12.15 12.18 11.71 11.96 629,939
07/17/2015 12.13 12.1797 11.7 12.04 635,634
07/16/2015 11.78 12.18 11.5 12.04 932,091
07/15/2015 11.5 11.75 11.31 11.66 1,312,953
07/14/2015 10.51 11.45 10.41 11.41 1,252,844
07/13/2015 11.25 11.25 10.5 10.64 804,516
07/10/2015 10.45 10.95 10.16 10.82 777,356
07/09/2015 10.19 10.39 10.04 10.33 599,929
07/08/2015 10.23 10.23 10 10.1 432,182
07/07/2015 10.06 10.25 9.96 10.23 610,446
07/06/2015 9.76 10.21 9.721 10.06 529,281
07/02/2015 9.93 9.93 9.71 9.82 415,050
07/01/2015 9.99 9.99 9.61 9.92 721,834
06/30/2015 9.62 9.94 9.44 9.93 627,197
06/29/2015 9.81 9.81 9.48 9.63 728,197
06/26/2015 9.97 10 9.63 9.91 1,297,998
06/25/2015 10.06 10.11 9.78 9.99 411,644
06/24/2015 10.28 10.2999 10 10.06 385,507
06/23/2015 10.58 10.67 10.21 10.27 525,975
06/22/2015 10.45 10.79 10.41 10.58 824,998
06/19/2015 10.07 10.44 10.02 10.33 1,203,725
06/18/2015 9.88 10.05 9.65 10.01 607,172
06/17/2015 10.13 10.2915 9.75 9.885 457,566
06/16/2015 10.15 10.24 9.97 10.11 420,663
06/15/2015 10.4 10.45 9.97 10.13 604,625
06/12/2015 10.01 10.44 10 10.4 674,939
06/11/2015 10.09 10.2 9.92 10.07 522,036
06/10/2015 9.89 10.29 9.39 10.04 1,513,826
06/09/2015 9.98 10.35 9.67 9.88 1,218,959
06/08/2015 9.45 10.14 9.42 9.98 2,096,400
06/05/2015 9.02 9.43 8.92 9.43 713,183
06/04/2015 8.86 9.05 8.809 9.04 554,997
06/03/2015 8.61 8.975 8.5 8.91 616,876
06/02/2015 8.61 8.65 8.14 8.62 579,314
06/01/2015 8.53 8.84 8.42 8.56 776,523
05/29/2015 8.29 8.46 8.2 8.4 833,773
05/28/2015 8.3 8.32 8.11 8.25 353,458
05/27/2015 8.12 8.29 7.85 8.27 409,321
05/26/2015 7.97 8.06 7.7601 7.85 232,204
05/22/2015 8.06 8.1599 7.85 8.04 234,423
05/21/2015 8.17 8.234 8.05 8.12 146,063
05/20/2015 8.03 8.22 7.92 8.17 252,974
05/19/2015 8.2 8.24 8.03 8.07 148,961
05/18/2015 8.1 8.22 7.91 8.19 299,334
05/15/2015 8.08 8.15 7.86 8.12 257,919
05/14/2015 8.05 8.1392 7.77 8.05 370,911
05/13/2015 7.6 7.99 7.5801 7.98 426,627
05/12/2015 7.6 7.65 7.4 7.5 329,635
05/11/2015 7.68 7.7 7.47 7.64 443,930
05/08/2015 7.96 8.0292 7.59 7.67 395,132
05/07/2015 7.91 8.13 7.8 7.89 311,348
05/06/2015 7.98 8.09 7.8 7.88 307,106
05/05/2015 8.19 8.25 7.88 7.94 455,800
05/04/2015 8.2 8.42 7.93 8.25 504,865
05/01/2015 7.86 8.22 7.78 8.19 523,639
04/30/2015 8.08 8.25 7.64 7.86 663,571
04/29/2015 8.2 8.34 8.08 8.12 415,040
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?