Canada markets closed

Northwest Biotherapeutics, Inc. (NWBO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4600-0.0059 (-1.27%)
At close: 03:58PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.46500.48000.45800.46000.46001,273,919
May 02, 20240.47000.48000.46000.47000.4700616,200
May 01, 20240.47000.48000.45000.46000.46001,740,900
Apr 30, 20240.48000.48000.46000.47000.4700993,800
Apr 29, 20240.50000.52000.46000.47000.47001,326,400
Apr 26, 20240.48000.49000.46000.49000.49001,493,800
Apr 25, 20240.47000.49000.46000.48000.48001,098,100
Apr 24, 20240.49000.50000.46000.46000.46001,170,700
Apr 23, 20240.50000.50000.46000.47000.47001,868,000
Apr 22, 20240.51000.51000.48000.48000.48001,499,500
Apr 19, 20240.52000.52000.48000.48000.48001,678,200
Apr 18, 20240.50000.52000.50000.51000.51001,123,800
Apr 17, 20240.51000.52000.50000.50000.50001,248,400
Apr 16, 20240.52000.52000.50000.51000.51001,182,600
Apr 15, 20240.52000.54000.50000.50000.50001,067,600
Apr 12, 20240.54000.54000.51000.52000.5200873,200
Apr 11, 20240.52000.54000.50000.52000.52001,646,700
Apr 10, 20240.55000.56000.51000.52000.52001,934,400
Apr 09, 20240.55000.57000.53000.53000.5300865,400
Apr 08, 20240.55000.57000.54000.54000.5400772,400
Apr 05, 20240.53000.56000.53000.54000.5400927,400
Apr 04, 20240.56000.56000.51000.55000.55002,308,100
Apr 03, 20240.55000.56000.54000.55000.55001,512,200
Apr 02, 20240.56000.56000.52000.55000.5500987,500
Apr 01, 20240.53000.56000.52000.52000.52002,546,300
Mar 28, 20240.62000.62000.51000.52000.52004,247,700
Mar 27, 20240.54000.65000.51000.60000.60003,959,500
Mar 26, 20240.53000.55000.52000.53000.53001,525,200
Mar 25, 20240.49000.52000.48000.51000.51001,461,700
Mar 22, 20240.48000.50000.48000.48000.48001,624,700
Mar 21, 20240.49000.49000.47000.49000.49002,349,200
Mar 20, 20240.51000.52000.48000.49000.49002,492,500
Mar 19, 20240.52000.53000.50000.51000.51002,287,600
Mar 18, 20240.54000.54000.51000.52000.52002,292,500
Mar 15, 20240.53000.55000.52000.53000.53001,030,500
Mar 14, 20240.57000.57000.53000.53000.53001,565,500
Mar 13, 20240.56000.57000.55000.55000.55001,230,600
Mar 12, 20240.55000.57000.55000.56000.5600996,700
Mar 11, 20240.57000.59000.55000.55000.55001,622,300
Mar 08, 20240.57000.58000.56000.57000.57001,545,500
Mar 07, 20240.58000.59000.57000.58000.58001,344,800
Mar 06, 20240.58000.59000.56000.58000.58001,481,400
Mar 05, 20240.58000.59000.56000.56000.56001,491,200
Mar 04, 20240.59000.60000.56000.58000.5800984,500
Mar 01, 20240.55000.59000.55000.59000.59001,323,900
Feb 29, 20240.55000.57000.54000.55000.55001,224,200
Feb 28, 20240.55000.56000.54000.54000.54002,012,200
Feb 27, 20240.54000.56000.54000.55000.55001,307,600
Feb 26, 20240.56000.56000.53000.54000.54002,892,400
Feb 23, 20240.56000.60000.55000.55000.55001,699,800
Feb 22, 20240.59000.60000.55000.56000.56001,654,700
Feb 21, 20240.61000.61000.56000.56000.56001,752,600
Feb 20, 20240.59000.61000.57000.61000.61001,531,200
Feb 16, 20240.56000.57000.55000.56000.56001,365,300
Feb 15, 20240.57000.57000.55000.56000.56001,065,800
Feb 14, 20240.55000.58000.55000.57000.57001,049,400
Feb 13, 20240.57000.58000.55000.55000.55001,592,400
Feb 12, 20240.58000.59000.56000.56000.56002,061,200
Feb 09, 20240.61000.61000.56000.58000.58001,567,800
Feb 08, 20240.61000.62000.58000.59000.59001,461,800
Feb 07, 20240.64000.65000.60000.61000.61002,054,300
Feb 06, 20240.58000.62000.56000.61000.61002,327,100
Feb 05, 20240.56000.58000.53000.57000.57002,641,800
Feb 02, 20240.54000.58000.53000.55000.55002,460,700
Feb 01, 20240.54000.55000.53000.54000.54001,758,700
Jan 31, 20240.56000.58000.54000.55000.55003,267,000
Jan 30, 20240.59000.59000.55000.57000.57003,853,700
Jan 29, 20240.61000.61000.58000.59000.59001,422,600
Jan 26, 20240.60000.61000.59000.60000.60001,266,700
Jan 25, 20240.61000.61000.59000.59000.59001,911,600
Jan 24, 20240.62000.62000.59000.61000.61001,165,900
Jan 23, 20240.63000.65000.61000.61000.61002,077,600
Jan 22, 20240.63000.64000.61000.62000.6200827,600
Jan 19, 20240.63000.64000.60000.61000.61001,289,300
Jan 18, 20240.60000.63000.58000.62000.62001,650,000
Jan 17, 20240.60000.61000.58000.59000.59001,754,500
Jan 16, 20240.64000.70000.55000.60000.60002,625,700
Jan 12, 20240.66000.67000.64000.64000.64001,329,900
Jan 11, 20240.65000.66000.65000.65000.65001,266,800
Jan 10, 20240.65000.67000.65000.65000.65001,762,500
Jan 09, 20240.68000.68000.65000.65000.65002,682,300
Jan 08, 20240.69000.69000.65000.67000.67001,862,800
Jan 05, 20240.68000.71000.67000.68000.68001,788,500
Jan 04, 20240.69000.69000.67000.68000.68001,017,400
Jan 03, 20240.68000.69000.66000.67000.67002,375,100
Jan 02, 20240.70000.73000.68000.69000.69002,025,500
Dec 29, 20230.73000.74000.68000.70000.70003,061,900
Dec 28, 20230.72000.75000.71000.73000.7300768,200
Dec 27, 20230.73000.76000.71000.72000.72002,842,100
Dec 26, 20230.75000.76000.72000.73000.73001,976,200
Dec 22, 20230.83000.85000.74000.75000.75003,309,300
Dec 21, 20230.73000.86000.72000.82000.82003,517,000
Dec 20, 20230.71000.74000.70000.72000.72001,120,600
Dec 19, 20230.71000.75000.70000.71000.71001,207,400
Dec 18, 20230.75000.77000.71000.73000.73001,083,500
Dec 15, 20230.71000.78000.71000.75000.75001,258,900
Dec 14, 20230.80000.80000.70000.71000.71001,607,700
Dec 13, 20230.71000.74000.71000.74000.7400787,900
Dec 12, 20230.73000.73000.70000.71000.7100954,400
Dec 11, 20230.73000.75000.71000.73000.7300680,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...