NWBOW

Northwest Biotherapeutics, Inc. Historical Stock Prices

$3.25
*  
0.10
3.17%
Get NWBOW Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.26  3.27  3.25  3.25 1,122
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
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
04/28/2014 3.53 3.77 3.16 3.55 8,600
04/25/2014 4.23 4.23 3.53 3.53 8,410
04/24/2014 3.64 4.71 3.64 4.24 910
04/23/2014 4 4 3.58 3.59 1,434
04/22/2014 4.16 4.39 4.15 4.15 650
04/21/2014 3.67 4.06 3.62 4.06 3,400
04/17/2014 3.9 3.9 3.8999 3.9 1,950
04/16/2014 3.75 4.04 3.75 3.9 7,800
04/15/2014 3.6 3.89 3.2 3.89 1,800
04/14/2014 4.02 4.02 2.8 3.2 4,850
04/11/2014 3.8056 4.2 3.8056 4.2 200
04/10/2014 4.48 4.52 4.25 4.25 3,100
04/09/2014 4.73 4.73 4.5999 4.5999 4,345
04/08/2014 4.5 4.5 4.5 4.5 00
04/07/2014 4.7 4.7 4.5 4.5 3,900
04/04/2014 4.85 4.85 4.4 4.42 11,900
04/03/2014 5 5.082 4.42 4.774 18,050
04/02/2014 5.24 5.24 5 5 4,115
04/01/2014 4.86 4.8765 4.86 4.8765 4,740
03/31/2014 4.85 4.85 4.8499 4.85 3,074
03/28/2014 4.62 4.85 4.42 4.85 4,450
03/27/2014 4.39 5 4.39 5 27,870
03/26/2014 4.25 4.29 3.97 4.17 4,817
03/25/2014 4.15 4.35 3.81 4.35 5,400
03/24/2014 5.04 5.04 4.0001 4.44 15,720
03/21/2014 4.97 5.02 4.71 4.8 6,070
03/20/2014 5 5.05 4.8 5.05 9,900
03/19/2014 4.99 5 4.99 5 300
03/18/2014 4.9 4.9 4.9 4.9 220
03/17/2014 5 5.149 4.66 4.8 4,747
03/14/2014 4.7 4.9742 4.6 4.94 5,400
03/13/2014 5 5.25 4.64 4.85 22,490
03/12/2014 5.31 5.31 4.483 4.9 20,861
03/11/2014 4.9 6.3847 4.84 5.3155 91,854
03/10/2014 4.23 4.95 4.03 4.7 46,028
03/07/2014 4.5 4.5 3.7 4 12,140
03/06/2014 4.45 4.45 3.7101 3.9 17,410
03/05/2014 4.75 4.75 4.75 4.75 500
03/04/2014 4.89 5 4.3 4.62 7,092
03/03/2014 4.95 5 4.51 4.6991 10,807
02/28/2014 5.05 5.05 4.69 5 4,301
02/27/2014 5.25 5.5 5.14 5.15 12,730
02/26/2014 4.3152 4.7 4.3152 4.63 3,984
02/25/2014 4.48 4.48 4 4.3 15,008
02/24/2014 4 6.3 3.95 4.4723 13,831
02/21/2014 3.75 4 3.2575 3.86 4,908
02/20/2014 3.2 3.91 2.92 3.6999 31,608
02/19/2014 2.64 3.1704 2.64 2.995 3,300
02/18/2014 2.8 3.2 2.66 3.2 13,450
02/14/2014 2.72 2.8 2.72 2.8 1,549
02/13/2014 2.73 2.782 2.72 2.72 1,550
02/12/2014 2.88 2.88 2.7 2.7 360
02/11/2014 2.94 3 2.7 2.76 4,202
02/10/2014 2.93 3 2.64 2.65 8,060
02/07/2014 2.98 2.99 2.64 2.99 1,986
02/06/2014 3 3 3 3 00
02/05/2014 2.99 3 2.99 3 388
02/04/2014 2.69 2.731 2.64 2.64 1,840
02/03/2014 2.6899 2.71 2.6899 2.7099 1,300
01/31/2014 2.9999 2.9999 2.7122 2.7122 980
01/30/2014 2.6 2.9141 2.6 2.75 957
01/29/2014 2.9856 2.9856 2.62 2.9126 960
01/28/2014 2.85 2.85 2.85 2.85 00
01/27/2014 2.72 2.85 2.72 2.85 3,100
01/24/2014 2.99 3.13 2.611 2.75 7,744
01/23/2014 2.99 2.99 2.7 2.89 2,348
01/22/2014 3.2 3.2 2.61 2.69 5,965
01/21/2014 2.9 3.2 2.6 3.1 19,272
01/17/2014 2.61 2.93 2.61 2.93 1,400
01/16/2014 2.6 2.6 2.513 2.6 4,800
01/15/2014 2.65 2.7 2.65 2.7 1,400
01/14/2014 2.59 2.862 2.58 2.85 7,810
01/13/2014 2.75 3 2.7 2.71 800
01/10/2014 2.57 3.04 2.57 3.04 2,370
01/09/2014 2.53 2.93 2.53 2.93 800
01/08/2014 2.561 3.04 2.561 3.04 4,832
01/07/2014 2.4536 2.79 2.4536 2.79 621
01/06/2014 3.03 3.04 2.8768 2.8774 4,606
01/03/2014 2.9 2.96 2.78 2.8999 4,688
01/02/2014 2.8 3.04 2.25 2.83 11,073
12/31/2013 2.99 2.99 2.14 2.77 2,180
12/30/2013 2.1102 2.78 2.1102 2.2001 1,100
12/27/2013 2.16 2.24 2.11 2.13 4,235
12/26/2013 2.27 2.27 2.149 2.25 9,362
12/24/2013 2.35 2.35 2.35 2.35 1,053
12/23/2013 2.4573 2.4573 2.4573 2.4573 00
12/20/2013 2.4 2.48 2.18 2.4573 3,621
12/19/2013 2.88 2.89 2.2 2.31 19,493
12/18/2013 2.18 2.89 2.1 2.89 11,015
12/17/2013 2.26 2.26 2.26 2.26 265
12/16/2013 2.3 2.99 2.2395 2.7 3,731
12/13/2013 2.2501 2.2501 2.13 2.229 4,770
12/12/2013 2.7 2.79 2.16 2.39 29,776
12/11/2013 2.79 3 2.79 3 4,565
12/10/2013 2.96 3.15 2.9 2.9 2,730
12/09/2013 2.98 2.99 2.98 2.99 1,830
12/06/2013 2.7601 2.7601 2.7601 2.7601 100
12/05/2013 3.2 3.2 2.76 2.76 2,115
12/04/2013 2.7 3 2.51 2.7501 7,376
12/03/2013 2.84 3.23 2.75 3.2 2,400
12/02/2013 3.25 3.25 3.25 3.25 00
11/29/2013 3.25 3.25 2.84 3.25 3,100
11/27/2013 2.94 3.4573 2.94 3.25 2,911
11/26/2013 3.01 3.449 2.7 3.4 1,900
11/25/2013 3.2 3.45 3.15 3.45 900
11/22/2013 3.08 3.25 2.94 3.249 18,010
11/21/2013 3.49 3.501 3 3.1 4,470
11/20/2013 3.24 4.55 2.9551 2.998 11,065
11/19/2013 3.85 4.04 3.32 3.87 35,114
11/18/2013 3.5 3.89 3.14 3.48 46,677
11/15/2013 3.15 3.2 2.31 3 35,654
11/14/2013 3.5 3.95 3.15 3.18 12,550
11/13/2013 3.35 3.9 3.3353 3.51 22,356
11/12/2013 4 4.4 3.15 3.21 80,652
11/11/2013 3.25 3.88 2.8741 3.46 102,889
11/08/2013 2.05 4.485 2.049 2.35 123,265
11/07/2013 1.991 2 1.6 1.6 5,990
11/06/2013 1.85 1.85 1.85 1.85 00
11/05/2013 1.7 1.85 1.7 1.85 300
11/04/2013 1.99 2 1.65 1.65 400
11/01/2013 2.05 2.05 1.63 1.701 3,000
10/31/2013 1.9 1.9 1.9 1.9 00
10/30/2013 1.9 1.9 1.9 1.9 00
10/29/2013 1.9 1.9 1.9 1.9 00
10/28/2013 1.9 1.9 1.9 1.9 00
10/25/2013 1.9 1.9 1.9 1.9 00
10/24/2013 1.9 1.9 1.9 1.9 00
10/23/2013 1.9 1.9 1.9 1.9 00
10/22/2013 1.9 1.9 1.9 1.9 00
10/21/2013 2.05 2.05 1.57 1.9 1,300
10/18/2013 2.05 2.05 2.05 2.05 00
10/17/2013 2.05 2.05 2.05 2.05 00
10/16/2013 2.05 2.05 2.05 2.05 00
10/15/2013 2.05 2.05 2.05 2.05 00
10/14/2013 2.05 2.05 2.05 2.05 500
10/11/2013 2.05 2.05 2.05 2.05 00
10/10/2013 2.05 2.05 2.05 2.05 00
10/09/2013 2.05 2.05 2.05 2.05 00
10/08/2013 2.05 2.05 2.049 2.05 1,560
10/07/2013 2 2 2 2 532
10/04/2013 2.2 2.2 2 2 2,940
10/03/2013 2 2 2 2 00
10/02/2013 2 2 2 2 00
10/01/2013 2 2 2 2 00
09/30/2013 2 2 2 2 00
09/27/2013 2.05 2.05 2 2 2,100
09/26/2013 2.05 2.05 2 2 6,205
09/25/2013 2.0999 2.0999 2.0999 2.0999 1,000
09/24/2013 2.1 2.1 2.1 2.1 1,994
09/23/2013 1.92 1.92 1.92 1.92 1,230
09/20/2013 1.9201 1.9201 1.92 1.92 5,326
09/19/2013 1.92 1.92 1.92 1.92 100
09/18/2013 1.92 1.92 1.92 1.92 650
09/17/2013 2 2.0898 2 2.0898 2,250
09/16/2013 2 2 2 2 00
09/13/2013 2 2 2 2 00
09/12/2013 2 2 2 2 4,761
09/11/2013 2 2 2 2 00
09/10/2013 2 2 2 2 00
09/09/2013 2.0392 2.0392 2 2 1,600
09/06/2013 2 2 2 2 00
09/05/2013 2 2 2 2 00
09/04/2013 2 2 2 2 00
09/03/2013 2 2 2 2 00
08/30/2013 2 2 2 2 00
08/29/2013 2 2 2 2 1,000
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?