NWBO

Northwest Biotherapeutics, Inc. Common Stock Historical Stock Prices

$1.44
*  
0.07
4.64%
Get NWBO Alerts
*Delayed - data as of Apr. 29, 2016 13:40 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
13:40 1.51 1.511 1.36 1.44 372,001
04/28/2016 1.51 1.56 1.5 1.51 159,614
04/27/2016 1.55 1.58 1.5 1.52 257,682
04/26/2016 1.57 1.6 1.52 1.54 252,602
04/25/2016 1.57 1.58 1.54 1.56 330,890
04/22/2016 1.59 1.6 1.52 1.57 473,862
04/21/2016 1.59 1.63 1.51 1.57 391,737
04/20/2016 1.59 1.6 1.55 1.58 271,642
04/19/2016 1.7 1.71 1.54 1.56 747,761
04/18/2016 1.65 1.7 1.64 1.69 700,043
04/15/2016 1.59 1.68 1.59 1.67 580,936
04/14/2016 1.59 1.61 1.56 1.595 649,084
04/13/2016 1.6 1.61 1.57 1.59 323,851
04/12/2016 1.64 1.64 1.56 1.58 416,872
04/11/2016 1.67 1.71 1.61 1.62 355,970
04/08/2016 1.73 1.792 1.6 1.66 593,586
04/07/2016 1.65 1.8399 1.63 1.72 2,497,674
04/06/2016 1.51 1.6 1.4999 1.57 432,377
04/05/2016 1.59 1.59 1.49 1.5 261,440
04/04/2016 1.52 1.689 1.51 1.58 757,156
04/01/2016 1.44 1.54 1.44 1.51 194,303
03/31/2016 1.47 1.54 1.44 1.46 671,103
03/30/2016 1.54 1.55 1.4 1.44 395,586
03/29/2016 1.44 1.54 1.38 1.54 333,581
03/28/2016 1.48 1.53 1.4 1.42 290,997
03/24/2016 1.45 1.5 1.4 1.46 227,508
03/23/2016 1.56 1.61 1.45 1.45 367,213
03/22/2016 1.58 1.64 1.51 1.56 373,542
03/21/2016 1.42 1.58 1.4053 1.55 478,850
03/18/2016 1.34 1.45 1.31 1.4 622,527
03/17/2016 1.38 1.4 1.28 1.31 468,927
03/16/2016 1.44 1.44 1.32 1.36 563,611
03/15/2016 1.51 1.54 1.4 1.44 553,150
03/14/2016 1.54 1.58 1.5 1.54 562,655
03/11/2016 1.49 1.55 1.46 1.52 509,029
03/10/2016 1.57 1.58 1.45 1.45 520,445
03/09/2016 1.59 1.592 1.49 1.575 613,319
03/08/2016 1.67 1.7 1.55 1.56 595,235
03/07/2016 1.75 1.75 1.6 1.67 746,837
03/04/2016 1.74 1.7499 1.7 1.72 590,433
03/03/2016 1.75 1.75 1.67 1.71 439,877
03/02/2016 1.73 1.78 1.67 1.73 683,419
03/01/2016 1.84 1.85 1.7 1.73 623,628
02/29/2016 2.1 2.2 1.78 1.84 1,144,078
02/26/2016 2.14 2.24 2.09 2.1 259,077
02/25/2016 2.21 2.24 2.03 2.13 198,590
02/24/2016 2.3 2.42 2.19 2.24 169,582
02/23/2016 2.38 2.44 2.31 2.33 163,887
02/22/2016 2.5 2.5 2.35 2.39 184,199
02/19/2016 2.36 2.4 2.26 2.38 153,009
02/18/2016 2.54 2.59 2.32 2.38 179,259
02/17/2016 2.37 2.54 2.33 2.47 444,249
02/16/2016 2 2.33 2 2.31 383,681
02/12/2016 1.97 1.99 1.86 1.97 219,578
02/11/2016 1.87 1.93 1.85 1.88 161,392
02/10/2016 1.88 2.03 1.86 1.9 235,058
02/09/2016 1.94 2.04 1.85 1.89 336,264
02/08/2016 2 2 1.895 1.94 366,627
02/05/2016 2.12 2.2 2.01 2.02 225,115
02/04/2016 2.08 2.19 2.02 2.12 314,651
02/03/2016 2.09 2.14 1.96 2.04 286,940
02/02/2016 2.18 2.2299 2.06 2.07 191,672
02/01/2016 2.15 2.26 2.04 2.18 373,187
01/29/2016 2.08 2.1997 2.02 2.12 460,696
01/28/2016 2.25 2.2501 2 2.02 278,269
*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?