UK markets closed

Northwest Biotherapeutics, Inc. (NWBO)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.4850+0.0080 (+1.68%)
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.48000.49000.46000.49000.49001,493,800
25 Apr 20240.47000.49000.46000.48000.48001,098,100
24 Apr 20240.49000.50000.46000.46000.46001,170,700
23 Apr 20240.50000.50000.46000.47000.47001,868,000
22 Apr 20240.51000.51000.48000.48000.48001,499,500
19 Apr 20240.52000.52000.48000.48000.48001,678,200
18 Apr 20240.50000.52000.50000.51000.51001,123,800
17 Apr 20240.51000.52000.50000.50000.50001,248,400
16 Apr 20240.52000.52000.50000.51000.51001,182,600
15 Apr 20240.52000.54000.50000.50000.50001,067,600
12 Apr 20240.54000.54000.51000.52000.5200873,200
11 Apr 20240.52000.54000.50000.52000.52001,646,700
10 Apr 20240.55000.56000.51000.52000.52001,934,400
09 Apr 20240.55000.57000.53000.53000.5300865,400
08 Apr 20240.55000.57000.54000.54000.5400772,400
05 Apr 20240.53000.56000.53000.54000.5400927,400
04 Apr 20240.56000.56000.51000.55000.55002,308,100
03 Apr 20240.55000.56000.54000.55000.55001,512,200
02 Apr 20240.56000.56000.52000.55000.5500987,500
01 Apr 20240.53000.56000.52000.52000.52002,546,300
28 Mar 20240.62000.62000.51000.52000.52004,247,700
27 Mar 20240.54000.65000.51000.60000.60003,959,500
26 Mar 20240.53000.55000.52000.53000.53001,525,200
25 Mar 20240.49000.52000.48000.51000.51001,461,700
22 Mar 20240.48000.50000.48000.48000.48001,624,700
21 Mar 20240.49000.49000.47000.49000.49002,349,200
20 Mar 20240.51000.52000.48000.49000.49002,492,500
19 Mar 20240.52000.53000.50000.51000.51002,287,600
18 Mar 20240.54000.54000.51000.52000.52002,292,500
15 Mar 20240.53000.55000.52000.53000.53001,030,500
14 Mar 20240.57000.57000.53000.53000.53001,565,500
13 Mar 20240.56000.57000.55000.55000.55001,230,600
12 Mar 20240.55000.57000.55000.56000.5600996,700
11 Mar 20240.57000.59000.55000.55000.55001,622,300
08 Mar 20240.57000.58000.56000.57000.57001,545,500
07 Mar 20240.58000.59000.57000.58000.58001,344,800
06 Mar 20240.58000.59000.56000.58000.58001,481,400
05 Mar 20240.58000.59000.56000.56000.56001,491,200
04 Mar 20240.59000.60000.56000.58000.5800984,500
01 Mar 20240.55000.59000.55000.59000.59001,323,900
29 Feb 20240.55000.57000.54000.55000.55001,224,200
28 Feb 20240.55000.56000.54000.54000.54002,012,200
27 Feb 20240.54000.56000.54000.55000.55001,307,600
26 Feb 20240.56000.56000.53000.54000.54002,892,400
23 Feb 20240.56000.60000.55000.55000.55001,699,800
22 Feb 20240.59000.60000.55000.56000.56001,654,700
21 Feb 20240.61000.61000.56000.56000.56001,752,600
20 Feb 20240.59000.61000.57000.61000.61001,531,200
16 Feb 20240.56000.57000.55000.56000.56001,365,300
15 Feb 20240.57000.57000.55000.56000.56001,065,800
14 Feb 20240.55000.58000.55000.57000.57001,049,400
13 Feb 20240.57000.58000.55000.55000.55001,592,400
12 Feb 20240.58000.59000.56000.56000.56002,061,200
09 Feb 20240.61000.61000.56000.58000.58001,567,800
08 Feb 20240.61000.62000.58000.59000.59001,461,800
07 Feb 20240.64000.65000.60000.61000.61002,054,300
06 Feb 20240.58000.62000.56000.61000.61002,327,100
05 Feb 20240.56000.58000.53000.57000.57002,641,800
02 Feb 20240.54000.58000.53000.55000.55002,460,700
01 Feb 20240.54000.55000.53000.54000.54001,758,700
31 Jan 20240.56000.58000.54000.55000.55003,267,000
30 Jan 20240.59000.59000.55000.57000.57003,853,700
29 Jan 20240.61000.61000.58000.59000.59001,422,600
26 Jan 20240.60000.61000.59000.60000.60001,266,700
25 Jan 20240.61000.61000.59000.59000.59001,911,600
24 Jan 20240.62000.62000.59000.61000.61001,165,900
23 Jan 20240.63000.65000.61000.61000.61002,077,600
22 Jan 20240.63000.64000.61000.62000.6200827,600
19 Jan 20240.63000.64000.60000.61000.61001,289,300
18 Jan 20240.60000.63000.58000.62000.62001,650,000
17 Jan 20240.60000.61000.58000.59000.59001,754,500
16 Jan 20240.64000.70000.55000.60000.60002,625,700
12 Jan 20240.66000.67000.64000.64000.64001,329,900
11 Jan 20240.65000.66000.65000.65000.65001,266,800
10 Jan 20240.65000.67000.65000.65000.65001,762,500
09 Jan 20240.68000.68000.65000.65000.65002,682,300
08 Jan 20240.69000.69000.65000.67000.67001,862,800
05 Jan 20240.68000.71000.67000.68000.68001,788,500
04 Jan 20240.69000.69000.67000.68000.68001,017,400
03 Jan 20240.68000.69000.66000.67000.67002,375,100
02 Jan 20240.70000.73000.68000.69000.69002,025,500
29 Dec 20230.73000.74000.68000.70000.70003,061,900
28 Dec 20230.72000.75000.71000.73000.7300768,200
27 Dec 20230.73000.76000.71000.72000.72002,842,100
26 Dec 20230.75000.76000.72000.73000.73001,976,200
22 Dec 20230.83000.85000.74000.75000.75003,309,300
21 Dec 20230.73000.86000.72000.82000.82003,517,000
20 Dec 20230.71000.74000.70000.72000.72001,120,600
19 Dec 20230.71000.75000.70000.71000.71001,207,400
18 Dec 20230.75000.77000.71000.73000.73001,083,500
15 Dec 20230.71000.78000.71000.75000.75001,258,900
14 Dec 20230.80000.80000.70000.71000.71001,607,700
13 Dec 20230.71000.74000.71000.74000.7400787,900
12 Dec 20230.73000.73000.70000.71000.7100954,400
11 Dec 20230.73000.75000.71000.73000.7300680,200
08 Dec 20230.75000.75000.73000.73000.73001,237,200
07 Dec 20230.76000.78000.74000.76000.76001,060,100
06 Dec 20230.77000.78000.76000.77000.7700608,200
05 Dec 20230.79000.80000.76000.79000.7900690,600
04 Dec 20230.85000.85000.77000.80000.80001,401,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...