NWBO

Northwest Biotherapeutics, Inc. Historical Stock Prices

$6.3
*  
0.17
2.77%
Get NWBO Alerts
*Delayed - data as of Jul. 24, 2014 15:50 ET  -  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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
15:50  6.16  6.31  6.06  6.30 312,137
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
04/24/2014 6.1 6.2 5.825 5.99 288,981
04/23/2014 6.24 6.24 5.85 6 469,528
04/22/2014 6.16 6.27 6.03 6.07 741,995
04/21/2014 5.88 6.14 5.81 6.06 562,903
04/17/2014 5.84 5.96 5.5 5.88 438,908
04/16/2014 5.82 6 5.52 5.7 489,803
04/15/2014 5.9 5.9101 5.12 5.67 1,671,756
04/14/2014 6.5 6.68 5.71 5.87 1,348,805
04/11/2014 6.84 6.84 6.36 6.4 749,896
04/10/2014 6.95 7.02 6.6 6.85 1,057,495
04/09/2014 6.82 7.22 6.8101 7.17 353,876
04/08/2014 7.02 7.08 6.79 6.87 571,007
04/07/2014 6.98 7.2599 6.86 7.07 487,959
04/04/2014 7.7 7.78 6.91 7.08 843,963
04/03/2014 7.68 7.88 7.39 7.63 1,068,133
04/02/2014 7.68 8.06 7.5901 7.84 610,511
04/01/2014 7.34 7.74 7.28 7.69 965,543
03/31/2014 7.02 7.3999 7.02 7.24 624,458
03/28/2014 7.29 7.45 6.8013 7.18 1,961,033
03/27/2014 7.59 8.09 6.9 7.78 3,180,838
03/26/2014 6.99 7.19 6.7 6.76 582,637
03/25/2014 7.1 7.27 6.77 6.98 551,273
03/24/2014 7.47 7.51 6.55 7.05 1,509,600
03/21/2014 7.58 7.65 7.32 7.47 735,075
03/20/2014 7.63 7.78 7.46 7.55 742,782
03/19/2014 7.86 7.9958 7.76 7.81 602,408
03/18/2014 7.99 8.21 7.82 8.05 754,843
03/17/2014 7.8 8.42 7.75 7.98 1,228,603
03/14/2014 7.91 7.989 7.5 7.72 1,080,368
03/13/2014 8.16 9 7.8 7.94 2,297,769
03/12/2014 8.53 8.6 7.26 7.99 3,711,925
03/11/2014 8.29 10.64 8.25 9.18 8,391,894
03/10/2014 6.57 8.25 6.3594 7.851 6,158,396
03/07/2014 6.44 6.81 5.78 6.06 2,088,245
03/06/2014 6.65 6.65 5.65 5.96 1,805,784
03/05/2014 6.56 6.89 6.5 6.64 606,128
03/04/2014 6.6 6.74 6.391 6.51 646,183
03/03/2014 6.94 7.1199 6.26 6.36 1,954,637
02/28/2014 7.5 7.63 6.75 7.09 1,669,542
02/27/2014 7.34 7.92 7.21 7.41 1,694,195
02/26/2014 6.8 7.29 6.77 7.21 1,530,308
02/25/2014 7 7.02 6.43 6.77 1,652,996
02/24/2014 6.51 7 6.4 6.93 1,771,783
02/21/2014 6.43 6.5 6.25 6.33 775,796
02/20/2014 5.8 6.31 5.775 6.27 1,174,140
02/19/2014 5.86 5.98 5.67 5.84 743,930
02/18/2014 5.39 5.82 5.25 5.78 1,060,833
02/14/2014 5.16 5.4 5.16 5.33 665,383
02/13/2014 5.2 5.25 5.09 5.16 409,427
02/12/2014 5.1 5.2 5.03 5.16 360,721
02/11/2014 5.25 5.25 5.03 5.17 380,789
02/10/2014 5.28 5.28 4.93 5.19 889,381
02/07/2014 4.95 5.15 4.95 5.15 422,604
02/06/2014 5.14 5.15 4.82 4.96 553,402
02/05/2014 5.24 5.24 4.9 5.1 450,045
02/04/2014 5.37 5.4 5.0616 5.09 465,616
02/03/2014 5.35 5.47 4.89 5.27 860,169
01/31/2014 4.84 5.2 4.8 5.19 747,975
01/30/2014 4.83 4.95 4.83 4.91 308,564
01/29/2014 5 5 4.81 4.82 350,556
01/28/2014 5 5.1 4.8 4.95 625,617
01/27/2014 5.1 5.61 4.86 5 2,732,504
01/24/2014 5.05 5.05 4.77 4.84 826,708
01/23/2014 4.95 5.05 4.8 5.05 604,122
01/22/2014 5.2 5.23 4.58 4.92 989,237
01/21/2014 4.75 5.13 4.72 5.06 1,711,112
01/17/2014 4.27 4.6993 4.27 4.55 863,287
01/16/2014 4.25 4.32 4.2 4.27 292,124
01/15/2014 4.46 4.46 4.11 4.23 584,452
01/14/2014 4.38 4.43 4.32 4.34 458,907
01/13/2014 4.49 4.62 4.3 4.36 691,415
01/10/2014 4.37 4.483 4.28 4.44 709,789
01/09/2014 4.22 4.4 4.11 4.34 516,543
01/08/2014 4.24 4.32 4.1 4.21 483,472
01/07/2014 4.14 4.29 4.06 4.2 392,368
01/06/2014 4.12 4.24 4.05 4.05 546,822
01/03/2014 4.35 4.42 4.08 4.23 669,473
01/02/2014 3.87 4.38 3.84 4.35 1,794,077
12/31/2013 3.75 3.78 3.57 3.77 472,310
12/30/2013 3.65 3.7 3.6 3.68 430,799
12/27/2013 3.85 3.85 3.52 3.6 616,765
12/26/2013 3.79 3.92 3.71 3.79 549,613
12/24/2013 3.72 3.86 3.7 3.82 262,160
12/23/2013 3.65 3.8 3.6 3.7 594,233
12/20/2013 3.31 3.62 3.31 3.59 704,028
12/19/2013 3.25 3.35 3.2 3.34 572,853
12/18/2013 3.36 3.44 3.23 3.29 832,846
12/17/2013 3.59 3.59 3.35 3.37 1,415,689
12/16/2013 3.54 3.77 3.42 3.66 1,073,471
12/13/2013 3.37 3.55 3.37 3.46 797,290
12/12/2013 3.74 3.74 3.3 3.47 2,601,294
12/11/2013 4.28 4.28 3.88 3.95 1,059,680
12/10/2013 4.75 4.75 4.06 4.13 1,375,480
12/09/2013 4.13 4.44 4.13 4.4 816,431
12/06/2013 4.16 4.28 4.05 4.14 557,529
12/05/2013 4.18 4.39 4.07 4.13 779,887
12/04/2013 4.41 4.44 4.12 4.14 1,415,557
12/03/2013 4.77 4.77 4.4 4.46 1,033,131
12/02/2013 4.94 4.94 4.66 4.77 845,347
11/29/2013 4.64 4.95 4.62 4.74 544,157
11/27/2013 4.9 4.9 4.55 4.67 1,026,114
11/26/2013 4.9 5.1 4.77 4.81 1,121,770
11/25/2013 4.96 5.24 4.76 4.9 1,924,249
11/22/2013 4.68 4.95 4.54 4.81 1,271,295
11/21/2013 5.12 5.12 4.51 4.68 1,920,687
11/20/2013 5.19 5.2 4.85 4.97 6,579,041
11/19/2013 5.97 6.89 5.85 6.66 4,105,207
11/18/2013 4.64 6.26 4.6 5.71 5,602,528
11/15/2013 4.75 4.75 4.45 4.6 575,135
11/14/2013 4.85 4.8899 4.44 4.71 1,005,908
11/13/2013 4.75 4.95 4.61 4.75 1,801,509
11/12/2013 4.68 4.7 4.32 4.49 2,665,944
11/11/2013 3.87 4.97 3.81 4.43 5,036,138
11/08/2013 3.48 3.84 3.4 3.5 1,733,671
11/07/2013 3.15 3.47 3.1 3.375 559,138
11/06/2013 3.41 3.41 3.1 3.18 321,143
11/05/2013 3.27 3.42 3.21 3.38 201,685
11/04/2013 3.23 3.29 3.2 3.29 76,168
11/01/2013 3.25 3.28 3.19 3.21 100,555
10/31/2013 3.23 3.26 3.18 3.24 103,441
10/30/2013 3.29 3.32 3.2 3.25 113,900
10/29/2013 3.33 3.37 3.25 3.29 81,229
10/28/2013 3.39 3.39 3.25 3.35 127,393
10/25/2013 3.49 3.49 3.31 3.36 171,075
10/24/2013 3.48 3.52 3.37 3.46 109,718
10/23/2013 3.5 3.5 3.35 3.45 143,827
10/22/2013 3.58 3.58 3.45 3.54 110,919
10/21/2013 3.7 3.72 3.55 3.57 197,494
10/18/2013 3.56 3.75 3.51 3.67 318,944
10/17/2013 3.5 3.55 3.48 3.55 187,420
10/16/2013 3.52 3.63 3.48 3.5 481,846
10/15/2013 3.42 3.45 3.36 3.4 134,363
10/14/2013 3.32 3.43 3.3 3.4 226,430
10/11/2013 3.31 3.32 3.23 3.32 83,155
10/10/2013 3.27 3.3 3.23 3.28 72,649
10/09/2013 3.35 3.36 3.12 3.22 294,814
10/08/2013 3.42 3.42 3.26 3.34 50,491
10/07/2013 3.4 3.44 3.3 3.39 80,915
10/04/2013 3.4 3.43 3.35 3.4 48,001
10/03/2013 3.4 3.41 3.35 3.37 71,093
10/02/2013 3.39 3.42 3.36 3.41 63,591
10/01/2013 3.33 3.42 3.28 3.37 61,989
09/30/2013 3.42 3.45 3.31 3.36 55,644
09/27/2013 3.4 3.46 3.32 3.44 46,176
09/26/2013 3.43 3.48 3.38 3.4 45,718
09/25/2013 3.46 3.49 3.4 3.41 50,382
09/24/2013 3.46 3.5 3.45 3.48 75,736
09/23/2013 3.5 3.5 3.43 3.45 73,059
09/20/2013 3.45 3.53 3.425 3.5 243,112
09/19/2013 3.51 3.62 3.36 3.42 617,658
09/18/2013 3.39 3.44 3.35 3.41 138,208
09/17/2013 3.24 3.35 3.21 3.35 127,714
09/16/2013 3.23 3.29 3.17 3.23 77,234
09/13/2013 3.32 3.33 3.14 3.22 102,730
09/12/2013 3.34 3.35 3.26 3.33 67,705
09/11/2013 3.31 3.33 3.22 3.33 148,051
09/10/2013 3.35 3.38 3.26 3.34 81,937
09/09/2013 3.39 3.42 3.26 3.35 178,612
09/06/2013 3.44 3.49 3.3 3.39 261,112
09/05/2013 3.47 3.51 3.42 3.47 202,529
09/04/2013 3.42 3.56 3.42 3.5 319,280
09/03/2013 3.47 3.53 3.41 3.45 79,098
08/30/2013 3.45 3.48 3.41 3.41 105,921
08/29/2013 3.48 3.5 3.42 3.45 71,228
08/28/2013 3.51 3.55 3.41 3.47 141,769
08/27/2013 3.66 3.7 3.46 3.54 200,199
08/26/2013 3.64 3.72 3.58 3.67 292,520
08/23/2013 3.5 3.59 3.5 3.59 248,389
08/22/2013 3.4 3.5 3.4 3.48 73,585
08/21/2013 3.45 3.51 3.4 3.4 261,403
08/20/2013 3.5 3.53 3.42 3.49 493,044
08/19/2013 3.55 3.555 3.42 3.45 276,244
08/16/2013 3.55 3.59 3.51 3.52 88,910
08/15/2013 3.55 3.6 3.45 3.55 156,134
08/14/2013 3.5 3.59 3.5 3.5 64,045
08/13/2013 3.47 3.51 3.41 3.46 53,369
08/12/2013 3.59 3.59 3.4 3.46 185,774
08/09/2013 3.5 3.55 3.4 3.5 115,315
08/08/2013 3.5 3.55 3.44 3.46 174,450
08/07/2013 3.62 3.62 3.33 3.44 239,952
08/06/2013 3.78 3.8 3.52 3.59 197,155
08/05/2013 3.85 3.8899 3.7 3.78 150,531
08/02/2013 3.84 3.9 3.7 3.81 180,963
08/01/2013 3.58 3.8 3.58 3.76 273,286
07/31/2013 3.68 3.7194 3.52 3.55 267,918
07/30/2013 3.79 3.89 3.57 3.59 334,290
07/29/2013 3.51 3.82 3.5 3.79 534,407
07/26/2013 3.519 3.519 3.43 3.49 74,319
07/25/2013 3.44 3.5 3.41 3.419 71,306
07/24/2013 3.43 3.45 3.35 3.37 112,014
07/23/2013 3.5145 3.53 3.42 3.44 53,531
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?