NWBOW

Northwest Biotherapeutics, Inc. Historical Stock Prices

$6.1
*  
unch
unch
Get NWBOW Alerts
*Delayed - data as of Jul. 7, 2015 10:47 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-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.
10:47 N/A  6.10  6.05  6.10 401
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
05/27/2015 4.38 4.38 4.38 4.38 255
05/26/2015 4.3 4.3 4.3 4.3 00
05/22/2015 4.3 4.3 4.3 4.3 611
05/21/2015 4.4 4.4 4.4 4.4 00
05/20/2015 4.3 4.4 4.3 4.4 930
05/19/2015 4.1 4.1 4.1 4.1 450
05/18/2015 4.35 4.39 4.35 4.3842 1,200
05/15/2015 4.3 4.38 4.3 4.38 1,200
05/14/2015 4.3 4.3 4.3 4.3 100
05/13/2015 4.439 4.439 4.439 4.439 100
05/12/2015 4.3223 4.3223 4.3223 4.3223 00
05/11/2015 4.3223 4.3223 4.3223 4.3223 1,000
05/08/2015 4.25 4.25 4.25 4.25 500
05/07/2015 4.25 4.25 4.25 4.25 00
05/06/2015 3.67 4.25 3.67 4.25 800
05/05/2015 4.2 4.2 4.2 4.2 100
05/04/2015 4.664 4.664 4.08 4.08 450
05/01/2015 4.201 4.201 4.2 4.2 250
04/30/2015 4.44 4.44 4.15 4.15 552
04/29/2015 4.26 4.41 4.26 4.41 1,075
04/28/2015 4.45 4.45 4.45 4.45 828
04/27/2015 4.4 4.4 4.25 4.25 1,551
04/24/2015 4.42 4.62 4.14 4.14 5,399
04/23/2015 4.4 5.09 4.4 5.09 1,475
04/22/2015 4.5 4.7 4.46 4.6 5,405
04/21/2015 4.78 4.78 4.775 4.78 1,855
04/20/2015 4.53 5.24 4.53 4.55 6,350
04/17/2015 5 5.09 4.9999 5 4,047
04/16/2015 4.67 4.98 4.516 4.98 7,246
04/15/2015 4.38 4.65 4.38 4.65 1,477
04/14/2015 4.3 4.5 4.3 4.5 400
04/13/2015 4.26 4.26 4.05 4.05 200
04/10/2015 4.07 4.25 4.01 4.25 6,813
04/09/2015 4.47 4.47 4.47 4.47 210
04/08/2015 4.85 4.85 4.14 4.6 3,502
04/07/2015 4.83 4.83 4.83 4.83 00
04/06/2015 4.99 4.99 4.83 4.83 625
*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?