NWBOW

Northwest Biotherapeutics, Inc. Historical Stock Prices

$4.052
*  
0.018
0.44%
Get NWBOW Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading NWBOW now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NWBOW 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: 3 Month, From 28-MAY-2015 TO 28-AUG-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  4.25  4.51  4  4.052 16,446
08/28/2015 4.25 4.51 4 4.052 16,446
08/27/2015 5.48 5.48 3.74 4.07 116,008
08/26/2015 5 5.2499 4.7 5.2499 5,304
08/25/2015 5.49 6 5.49 5.7953 4,255
08/24/2015 5.75 5.99 4.96 5.99 1,476
08/21/2015 6 6 4.0101 4.6 25,304
08/20/2015 5.99 6.7399 5.99 6.7399 1,200
08/19/2015 6.65 6.65 6.49 6.49 4,511
08/18/2015 6.6199 6.6199 6.6199 6.6199 100
08/17/2015 7.2 7.2 7.2 7.2 00
08/14/2015 7.2 7.2 7.2 7.2 160
08/13/2015 7.09 7.09 7.09 7.09 00
08/12/2015 7.1 7.1 7.09 7.09 900
08/11/2015 5.74 7.32 5.73 7.32 2,700
08/10/2015 7.5 7.5 7.5 7.5 1,300
08/07/2015 6 7.79 5.12 6.3 2,300
08/06/2015 7.07 7.2499 6.0701 7.2499 3,100
08/05/2015 7.75 7.75 7.75 7.75 00
08/04/2015 7.75 7.75 7.75 7.75 200
08/03/2015 7.7 7.7 7.7 7.7 100
07/31/2015 6.41 7.81 6.41 7.81 1,220
07/30/2015 7.7 7.7 7.7 7.7 340
07/29/2015 7.6 7.6 7.6 7.6 00
07/28/2015 8 8 7.6 7.6 325
07/27/2015 7.07 7.168 6.735 7.04 8,395
07/24/2015 7.06 8 7.06 8 285
07/23/2015 7.5 8.26 7.11 7.75 7,225
07/22/2015 7.25 7.5 7.25 7.5 1,900
07/21/2015 7.5 7.5 7.5 7.5 240
07/20/2015 7.74 7.74 7.74 7.74 500
07/17/2015 7.7 7.97 7.0231 7.72 3,342
07/16/2015 6.75 8.18 6.57 7.9899 7,349
07/15/2015 6.75 6.75 6.3946 6.7499 38,521
07/14/2015 6.3 6.75 6.3 6.65 27,364
07/13/2015 6.55 6.55 6.3899 6.3899 742
07/10/2015 6.3 6.4968 6.3 6.3901 2,890
07/09/2015 6.1 6.1 6.1 6.1 00
07/08/2015 6.1 6.1 6.1 6.1 481
07/07/2015 6.05 6.34 6.05 6.34 1,201
07/06/2015 6.1 6.1 6.1 6.1 00
07/02/2015 6.34 6.34 6.1 6.1 962
07/01/2015 6.55 6.55 6 6.2 1,095
06/30/2015 6.65 6.65 6.11 6.14 7,200
06/29/2015 6.18 6.25 6.18 6.25 302
06/26/2015 6.1999 6.1999 6.1999 6.1999 100
06/25/2015 6.35 6.3501 5.68 6.35 2,944
06/24/2015 6.54 6.59 6.21 6.55 605
06/23/2015 6.6 6.63 6.6 6.63 400
06/22/2015 6.54 6.54 6.54 6.54 2,000
06/19/2015 5.78 6.5 5.78 6.5 300
06/18/2015 6.25 6.25 6.25 6.25 300
06/17/2015 6.1 6.5 6.1 6.24 8,917
06/16/2015 6.1 6.1 6.1 6.1 00
06/15/2015 6.1 6.1 6.1 6.1 151
06/12/2015 6.163 6.163 5.75 6.05 1,400
06/11/2015 5.99 6.29 5.98 6.29 15,183
06/10/2015 5.99 5.99 5.99 5.99 1,450
06/09/2015 5.99 5.99 5.94 5.94 300
06/08/2015 4.999 5.85 4.999 5.85 21,277
06/05/2015 4.89 5 4.6851 5 2,317
06/04/2015 4.87 4.87 4.32 4.32 1,500
06/03/2015 4.49 4.5 4.49 4.5 3,500
06/02/2015 4.45 4.49 4.02 4.49 11,311
06/01/2015 4.49 4.49 4.45 4.45 588
05/29/2015 4.369 4.37 4.01 4.37 3,005
05/28/2015 4.37 4.37 4.37 4.37 188
*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?