NWBO

Northwest Biotherapeutics, Inc. Historical Stock Prices

$4.84
*  
0.26
5.68%
Get NWBO Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading NWBO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NWBO After Hours
 
 
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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  4.57  4.88  4.50  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
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
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?