NWBOW

Northwest Biotherapeutics, Inc. Historical Stock Prices

$2.6
*  
0.25
8.77%
Get NWBOW Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading NWBOW now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.85  2.85  2.60  2.60 2,473
09/23/2014 2.85 2.85 2.6 2.6 2,473
09/22/2014 2.98 2.98 2.85 2.85 2,304
09/19/2014 2.98 2.98 2.92 2.94 4,643
09/18/2014 3.3 3.3 2.85 2.9 3,116
09/17/2014 3.23 3.23 3.2 3.2 200
09/16/2014 3.41 3.45 3.11 3.16 5,616
09/15/2014 3 3 2.77 2.91 3,098
09/12/2014 3.03 3.03 3.01 3.01 4,542
09/11/2014 3.25 3.25 3.25 3.25 417
09/10/2014 3.3 3.4 3.3 3.4 6,653
09/09/2014 3.25 3.3 3.25 3.3 7,354
09/08/2014 3.26 3.26 3.26 3.26 00
09/05/2014 3.3 3.31 3.26 3.26 2,057
09/04/2014 3.23 3.23 3.23 3.23 00
09/03/2014 3.15 3.23 3.15 3.23 949
09/02/2014 3.25 3.25 3.25 3.25 00
08/29/2014 3.26 3.27 3.25 3.25 1,122
08/28/2014 3.15 3.15 3.15 3.15 00
08/27/2014 3.32 3.32 3.15 3.15 4,610
08/26/2014 3.08 3.1 3 3.07 4,421
08/25/2014 3.27 3.49 3.27 3.449 2,200
08/22/2014 3.08 3.1126 3.08 3.1126 500
08/21/2014 3.11 3.11 3.11 3.11 300
08/20/2014 3.2 3.2 3.2 3.2 800
08/19/2014 3.03 3.03 3.03 3.03 00
08/18/2014 3.1 3.1 3.02 3.03 2,730
08/15/2014 3.1656 3.1656 3.1656 3.1656 00
08/14/2014 3.4 3.5 3.11 3.1656 2,500
08/13/2014 3.24 3.4 3.24 3.4 1,690
08/12/2014 3.5 3.5 3.4 3.4 4,490
08/11/2014 3.38 3.5899 3.38 3.5899 400
08/08/2014 3.41 3.45 3.24 3.24 1,950
08/07/2014 3.425 3.5023 3.4 3.4 1,800
08/06/2014 3.474 3.474 3.25 3.26 7,600
08/05/2014 3.33 3.33 3.31 3.31 2,000
08/04/2014 3.27 3.31 3.27 3.28 1,300
08/01/2014 3.31 3.31 3.31 3.31 1,000
07/31/2014 3.111 3.578 3.111 3.35 3,700
07/30/2014 3.49 3.8199 3.49 3.8 4,595
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
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?