NWBO

Northwest Biotherapeutics, Inc. Historical Stock Prices

$10.99
*  
0.87
7.34%
Get NWBO Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading NWBO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NWBO Pre-Market
 
 
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: 1 Year, From 27-JUL-2014 TO 27-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  11.83  11.83  9.52  10.99 1,826,399
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
04/28/2015 8.3 8.374 8.09 8.18 717,332
04/27/2015 8.52 8.6 8.17 8.24 422,302
04/24/2015 8.6 8.81 8.47 8.47 308,893
04/23/2015 8.29 8.627 8.17 8.62 495,407
04/22/2015 8.69 8.75 8.18 8.36 808,987
04/21/2015 8.99 9.1 8.63 8.75 559,246
04/20/2015 9.1 9.2 8.67 8.98 781,402
04/17/2015 9.12 9.45 8.915 9.1 1,031,906
04/16/2015 8.59 9.37 8.54 9.1 1,431,101
04/15/2015 8.5 8.65 8.468 8.57 504,621
04/14/2015 8.42 8.5 8.35 8.49 501,647
04/13/2015 8.38 8.4 8.21 8.34 326,322
04/10/2015 8.5 8.5 8.25 8.3 298,073
04/09/2015 8.21 8.48 8.1 8.44 697,207
04/08/2015 8.1 8.35 8.05 8.22 358,007
04/07/2015 8.33 8.3499 8.1082 8.12 337,607
04/06/2015 7.8 8.47 7.8 8.18 1,163,987
04/02/2015 7.24 8 7.05 7.76 1,338,216
04/01/2015 7.41 7.49 7.2 7.3 352,677
03/31/2015 7.49 7.49 7.29 7.37 785,864
03/30/2015 7.85 7.89 7.39 7.46 458,290
03/27/2015 7.68 7.89 7.438 7.67 988,869
03/26/2015 7.32 7.4 7.15 7.29 536,489
03/25/2015 7.5 7.587 7.13 7.32 703,839
03/24/2015 7.44 7.55 7.33 7.49 397,977
03/23/2015 7.63 7.66 7.41 7.54 273,191
03/20/2015 7.93 8 7.33 7.63 848,330
03/19/2015 7.71 7.92 7.6 7.82 366,094
03/18/2015 7.63 7.97 7.49 7.81 548,133
03/17/2015 7.81 7.99 7.25 7.61 1,159,811
03/16/2015 8.08 8.08 7.63 7.8 876,684
03/13/2015 8.34 8.34 8.05 8.05 636,170
03/12/2015 8.4 8.56 8.201 8.39 458,698
03/11/2015 8.44 8.76 8.21 8.44 840,848
03/10/2015 8.03 8.5 7.82 8.41 1,378,152
03/09/2015 7.6 8.03 7.5 8.03 1,192,587
03/06/2015 7.5 7.7 7.18 7.5 991,599
03/05/2015 7.38 7.5 7.26 7.36 320,071
03/04/2015 6.84 7.3 6.6 7.26 504,869
03/03/2015 7.21 7.21 6.86 6.9 443,035
03/02/2015 7.4 7.42 7.2 7.23 321,525
02/27/2015 7.49 7.6 7.3 7.37 623,837
02/26/2015 7.27 7.6 7.27 7.46 1,102,725
02/25/2015 6.8 7.37 6.7 7.27 1,606,439
02/24/2015 6.8 6.8 6.54 6.75 325,281
02/23/2015 6.4 6.78 6.25 6.65 839,651
02/20/2015 6.5 6.53 6.26 6.37 363,732
02/19/2015 6.2 6.42 6.19 6.37 957,454
02/18/2015 6.34 6.39 6.16 6.23 598,508
02/17/2015 6.1 6.47 6.07 6.37 706,212
02/13/2015 5.98 6.12 5.86 6.07 276,110
02/12/2015 5.86 5.95 5.7 5.94 429,623
02/11/2015 5.91 5.95 5.73 5.78 483,424
02/10/2015 6.03 6.04 5.82 5.92 286,465
02/09/2015 5.97 6.2 5.97 5.99 182,703
02/06/2015 6.15 6.25 5.97 5.97 236,007
02/05/2015 5.94 6.22 5.94 6.17 255,879
02/04/2015 6.03 6.06 5.91 5.94 287,754
02/03/2015 6.21 6.28 5.98 6.07 400,031
02/02/2015 6.34 6.44 6.07 6.19 378,177
01/30/2015 6.48 6.5899 6.3 6.34 215,104
01/29/2015 6.4 6.48 6.1 6.46 403,785
01/28/2015 6.74 6.78 6.36 6.42 326,006
01/27/2015 6.5 6.83 6.46 6.69 383,160
01/26/2015 6.28 6.6 6.27 6.57 378,901
01/23/2015 6.23 6.3 6.16 6.28 215,486
01/22/2015 6.21 6.36 5.94 6.26 317,619
01/21/2015 6.3 6.3672 6.08 6.19 411,535
01/20/2015 6.36 6.55 6.3 6.31 720,960
01/16/2015 6.04 6.35 6.001 6.34 751,680
01/15/2015 6.1 6.1 5.93 6.02 388,628
01/14/2015 5.84 6.2 5.8 6.08 553,085
01/13/2015 6.13 6.15 5.73 5.9 645,856
01/12/2015 5.85 6.19 5.85 6 764,388
01/09/2015 5.77 5.88 5.66 5.85 478,125
01/08/2015 5.59 5.87 5.55 5.78 724,755
01/07/2015 5.45 5.52 5.31 5.51 472,804
01/06/2015 5.46 5.51 5.25 5.41 418,422
01/05/2015 5.41 5.54 5.34 5.41 405,473
01/02/2015 5.38 5.46 5.25 5.42 211,152
12/31/2014 5.51 5.55 5.31 5.35 340,233
12/30/2014 5.48 5.55 5.35 5.52 354,196
12/29/2014 5.5 5.52 5.28 5.48 475,675
12/26/2014 5.57 5.77 5.47 5.5 261,952
12/24/2014 5.59 5.69 5.45 5.58 156,962
12/23/2014 5.79 5.79 5.33 5.54 438,021
12/22/2014 5.71 5.88 5.61 5.78 430,791
12/19/2014 5.67 5.77 5.47 5.74 623,906
12/18/2014 5.51 5.72 5.4 5.69 501,578
12/17/2014 4.94 5.44 4.94 5.4 606,073
12/16/2014 4.9 5.03 4.85 4.94 449,158
12/15/2014 5.11 5.11 4.93 4.96 457,116
12/12/2014 4.9 5 4.8 4.98 458,453
12/11/2014 5.05 5.15 4.9 4.94 361,047
12/10/2014 5.12 5.2 4.98 5.03 590,144
12/09/2014 5 5.12 4.99 5.11 396,359
12/08/2014 5.12 5.26 5.03 5.06 439,651
12/05/2014 5.13 5.25 5.1 5.15 186,908
12/04/2014 5.16 5.284 5.0336 5.1 454,972
12/03/2014 5.25 5.38 5.15 5.15 349,254
12/02/2014 5.1 5.3385 5.09 5.23 399,083
12/01/2014 5.45 5.4695 5.07 5.07 541,965
11/28/2014 5.5 5.56 5.36 5.36 223,591
11/26/2014 5.1 5.41 5 5.4 473,243
11/25/2014 5.15 5.15 5.03 5.08 286,362
11/24/2014 5.1 5.25 5.08 5.11 381,014
11/21/2014 5.22 5.35 4.91 5.06 757,578
11/20/2014 5.13 5.51 5.12 5.21 717,808
11/19/2014 5.29 5.4 5.11 5.14 502,948
11/18/2014 5.4 5.44 5.19 5.39 433,550
11/17/2014 5.69 5.87 5.38 5.41 448,591
11/14/2014 6.03 6.03 5.7 5.79 349,924
11/13/2014 5.86 6.1515 5.86 5.92 498,710
11/12/2014 5.71 6.08 5.594 5.88 536,766
11/11/2014 5.5 5.88 5.44 5.73 521,678
11/10/2014 5.5 5.59 5.25 5.51 443,441
11/07/2014 5.34 5.61 5.23 5.42 1,159,359
11/06/2014 5.37 5.37 5.07 5.09 614,450
11/05/2014 5.62 5.64 5.23 5.38 383,099
11/04/2014 5.62 5.7099 5.42 5.56 257,712
11/03/2014 5.39 5.74 5.39 5.6 672,374
10/31/2014 5.46 5.61 5.25 5.26 757,538
10/30/2014 5.04 5.45 4.97 5.38 857,480
10/29/2014 4.91 5.07 4.87 4.99 318,296
10/28/2014 4.83 4.95 4.73 4.93 257,044
10/27/2014 4.7 4.87 4.63 4.82 263,417
10/24/2014 4.81 4.96 4.58 4.69 308,515
10/23/2014 4.84 4.96 4.7225 4.85 380,582
10/22/2014 5.14 5.1558 4.72 4.78 555,526
10/21/2014 4.86 5.19 4.83 5.09 557,113
10/20/2014 4.57 4.88 4.5 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
*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?