NWBO

Northwest Biotherapeutics, Inc. Historical Stock Prices

$6.41
*  
0.13
2.07%
Get NWBO Alerts
*Delayed - data as of Jul. 25, 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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.23  6.4501  6.19  6.41 384,034
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
05/27/2014 6.3 6.72 6.1 6.53 2,037,172
05/23/2014 5.51 5.88 5.46 5.83 353,029
05/22/2014 5.62 5.65 5.5 5.53 427,508
05/21/2014 5.71 5.7647 5.55 5.61 310,208
05/20/2014 5.74 5.8 5.69 5.74 249,878
05/19/2014 5.65 5.95 5.6201 5.85 266,040
05/16/2014 5.99 6.19 5.31 5.83 888,525
05/15/2014 6.7 6.8 5.93 6 3,277,497
05/14/2014 5.91 6 5.75 5.94 620,488
05/13/2014 5.34 5.86 5.3 5.72 427,735
05/12/2014 5.1 5.494 5.1 5.27 413,622
05/09/2014 5 5.3 4.87 5.2 586,121
05/08/2014 5.19 5.487 4.9 4.94 829,442
05/07/2014 5.51 5.73 5.14 5.22 724,343
05/06/2014 5.82 5.88 5.51 5.52 363,200
05/05/2014 5.82 5.9 5.71 5.86 320,410
05/02/2014 5.9 5.94 5.8 5.89 177,625
05/01/2014 5.99 6 5.77 5.9 212,488
04/30/2014 5.85 5.9899 5.72 5.94 299,347
04/29/2014 5.9 6.02 5.65 5.9 533,106
04/28/2014 5.77 6.44 5.73 5.97 505,620
04/25/2014 5.91 6.01 5.61 5.8 390,154
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?