NWBOW

Northwest Biotherapeutics, Inc. Historical Stock Prices

$3.4
*  
unch
unch
Get NWBOW Alerts
*Delayed - data as of Jul. 30, 2014 13:04 ET  -  Find a broker to begin trading NWBOW now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NWBOW 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
13:04  3.73 N/A N/A  3.40 0
07/29/2014 3.6099 3.61 3.3579 3.4 1,070
07/28/2014 3.12 3.12 3.12 3.12 270
07/25/2014 3.4699 3.4699 3.4699 3.4699 100
07/24/2014 3.342 3.342 3.342 3.342 260
07/23/2014 3.24 3.24 3.2 3.2 1,500
07/22/2014 3.19 3.25 3.19 3.25 2,704
07/21/2014 2.9 3.16 2.9 2.99 5,975
07/18/2014 3.18 3.18 3.1124 3.1124 560
07/17/2014 3.25 3.25 3 3.05 1,600
07/16/2014 3.15 3.15 3 3 16,539
07/15/2014 3.2 3.2 3.2 3.2 00
07/14/2014 3.33 3.5 3.2 3.2 6,055
07/11/2014 3.31 3.31 3.1 3.1 1,000
07/10/2014 3.35 3.91 3.2 3.45 7,517
07/09/2014 3.46 3.48 3.4 3.405 2,974
07/08/2014 3.45 3.7 3.45 3.7 3,109
07/07/2014 3.65 3.65 3.1 3.45 7,991
07/03/2014 4.1 4.1 3.63 3.63 1,900
07/02/2014 4 4.2 4 4.1 4,615
07/01/2014 3.71 3.9 3.56 3.9 7,847
06/30/2014 3.61 3.91 3.61 3.8 401
06/27/2014 3.6 4.38 3.6 3.91 13,626
06/26/2014 4.02 4.02 3.6 3.6 2,600
06/25/2014 4.6 4.6 3.85 3.92 1,900
06/24/2014 4.69 4.69 4.05 4.05 1,200
06/23/2014 3.75 4.7 3.75 4.7 403
06/20/2014 3.99 4.38 3.89 3.95 20,372
06/19/2014 5.25 5.25 3.57 3.86 42,154
06/18/2014 5.3 5.47 4.89 5.47 15,332
06/17/2014 5.5 5.5 5.1 5.28 21,415
06/16/2014 4.9 5.5 4.89 5.29 37,673
06/13/2014 4.5 4.899 4.17 4.899 14,394
06/12/2014 3.87 4.5 3.87 4.5 9,692
06/11/2014 3.6 4 3.47 3.87 16,700
06/10/2014 3.49 3.49 3.35 3.37 4,485
06/09/2014 3.9999 3.9999 3.325 3.373 7,335
06/06/2014 4.0999 4.0999 4.0999 4.0999 00
06/05/2014 4.0999 4.0999 4.0999 4.0999 100
06/04/2014 3.5 3.5 3.5 3.5 300
06/03/2014 3.4 3.4 3.4 3.4 00
06/02/2014 3.4 3.4 3.4 3.4 00
05/30/2014 4.641 4.65 3.4 3.4 400
05/29/2014 3.87 4.5 3.86 3.86 1,400
05/28/2014 4.45 4.45 4.45 4.45 100
05/27/2014 4 4.85 4 4 10,834
05/23/2014 3.351 3.8999 3.35 3.89 1,500
05/22/2014 3.35 3.75 3.35 3.75 1,500
05/21/2014 3.63 3.6499 3.4 3.6499 4,062
05/20/2014 3.6 3.6 3.6 3.6 500
05/19/2014 3.51 3.8 3.5 3.8 1,600
05/16/2014 3.51 3.83 3.45 3.83 800
05/15/2014 3.5 3.88 3.5 3.88 2,400
05/14/2014 3.78 3.78 3.78 3.78 200
05/13/2014 3.7099 3.7099 3.5 3.5 450
05/12/2014 3.06 3.594 2.92 3.07 900
05/09/2014 3.05 3.05 2.9 2.9 1,000
05/08/2014 3 3.75 3 3.4799 4,520
05/07/2014 3.37 3.45 2.89 2.92 4,700
05/06/2014 3.4999 3.4999 3.4999 3.4999 00
05/05/2014 3.4999 3.4999 3.4999 3.4999 00
05/02/2014 3.5 3.5 3.4999 3.4999 6,000
05/01/2014 3.53 3.65 3.53 3.55 2,300
04/30/2014 3.301 3.301 3.3 3.3 2,000
04/29/2014 3.55 3.55 3.55 3.55 1,800
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?