Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Northwest Biotherapeutics, Inc. (NWBO)

Compare
0.2000
+0.0050
+(2.56%)
At close: April 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.19000.21000.18000.20000.20005,491,600
Apr 9, 20250.20000.21000.18000.19000.19003,818,600
Apr 8, 20250.21000.21000.19000.19000.19002,970,400
Apr 7, 20250.20000.21000.18000.19000.19003,189,500
Apr 4, 20250.21000.21000.17000.21000.21004,994,400
Apr 3, 20250.21000.22000.20000.21000.21002,120,700
Apr 2, 20250.22000.22000.20000.21000.21002,198,600
Apr 1, 20250.22000.23000.20000.21000.21003,911,600
Mar 31, 20250.24000.24000.21000.23000.23003,564,100
Mar 28, 20250.25000.25000.23000.23000.23002,516,200
Mar 27, 20250.23000.25000.22000.24000.24002,823,500
Mar 26, 20250.23000.24000.23000.23000.23002,701,800
Mar 25, 20250.24000.26000.23000.24000.24002,134,000
Mar 24, 20250.25000.26000.24000.24000.24001,526,300
Mar 21, 20250.24000.25000.23000.25000.25003,969,200
Mar 20, 20250.24000.24000.23000.24000.24002,617,800
Mar 19, 20250.24000.25000.23000.24000.24001,664,200
Mar 18, 20250.24000.25000.22000.24000.24003,269,000
Mar 17, 20250.25000.25000.24000.25000.25002,500,800
Mar 14, 20250.26000.26000.24000.25000.25002,964,500
Mar 13, 20250.25000.25000.24000.24000.24002,251,500
Mar 12, 20250.25000.25000.24000.25000.25002,081,200
Mar 11, 20250.25000.25000.24000.24000.24002,422,900
Mar 10, 20250.25000.25000.25000.25000.25001,534,100
Mar 7, 20250.26000.27000.25000.25000.25002,161,400
Mar 6, 20250.25000.28000.25000.25000.25003,638,600
Mar 5, 20250.26000.28000.25000.25000.25005,114,900
Mar 4, 20250.29000.30000.26000.26000.26004,506,100
Mar 3, 20250.29000.30000.26000.27000.27006,194,600
Feb 28, 20250.27000.31000.27000.29000.290010,820,900
Feb 27, 20250.27000.27000.26000.27000.27003,302,400
Feb 26, 20250.26000.27000.25000.26000.26003,238,100
Feb 25, 20250.26000.27000.25000.26000.26003,531,900
Feb 24, 20250.25000.26000.25000.25000.25003,028,500
Feb 21, 20250.26000.26000.24000.25000.25002,363,000
Feb 20, 20250.26000.26000.24000.25000.25003,489,700
Feb 19, 20250.27000.27000.24000.25000.25004,638,500
Feb 18, 20250.25000.27000.25000.27000.27002,971,800
Feb 14, 20250.25000.25000.24000.25000.25003,653,100
Feb 13, 20250.25000.26000.25000.25000.25003,852,600
Feb 12, 20250.27000.27000.25000.25000.25004,599,700
Feb 11, 20250.28000.28000.26000.26000.26003,322,100
Feb 10, 20250.27000.27000.27000.27000.27002,218,900
Feb 7, 20250.27000.27000.26000.27000.27003,671,700
Feb 6, 20250.28000.29000.27000.27000.27001,680,300
Feb 5, 20250.30000.30000.27000.27000.27002,508,600
Feb 4, 20250.28000.29000.27000.29000.29002,688,900
Feb 3, 20250.28000.30000.28000.28000.28002,711,400
Jan 31, 20250.28000.30000.27000.29000.29003,488,000
Jan 30, 20250.29000.29000.27000.27000.27002,896,200
Jan 29, 20250.29000.30000.28000.28000.28002,383,500
Jan 28, 20250.31000.31000.28000.29000.29002,355,600
Jan 27, 20250.31000.32000.29000.30000.30003,921,600
Jan 24, 20250.31000.32000.28000.31000.31004,124,700
Jan 23, 20250.29000.36000.29000.31000.31009,813,700
Jan 22, 20250.28000.29000.28000.29000.29002,079,700
Jan 21, 20250.29000.29000.27000.28000.28003,699,400
Jan 17, 20250.27000.29000.26000.28000.28003,330,700
Jan 16, 20250.26000.27000.26000.27000.27001,589,000
Jan 15, 20250.26000.27000.26000.26000.26002,310,200
Jan 14, 20250.27000.27000.26000.26000.26001,900,800
Jan 13, 20250.27000.27000.26000.27000.27002,572,600
Jan 10, 20250.27000.27000.26000.27000.27003,021,500
Jan 8, 20250.28000.28000.26000.27000.27002,086,000
Jan 7, 20250.28000.29000.27000.27000.27003,695,200
Jan 6, 20250.28000.28000.28000.28000.28002,596,500
Jan 3, 20250.28000.28000.27000.28000.28001,817,200
Jan 2, 20250.28000.28000.27000.27000.27002,977,400
Dec 31, 20240.26000.28000.25000.27000.27002,864,500
Dec 30, 20240.28000.29000.26000.27000.27003,099,400
Dec 27, 20240.27000.28000.25000.27000.27004,643,000
Dec 26, 20240.26000.28000.26000.27000.27004,665,800
Dec 24, 20240.27000.28000.26000.26000.26001,789,700
Dec 23, 20240.28000.28000.26000.27000.27002,866,800
Dec 20, 20240.26000.27000.26000.26000.26002,711,400
Dec 19, 20240.27000.27000.26000.26000.26004,427,100
Dec 18, 20240.27000.27000.26000.27000.27003,521,000
Dec 17, 20240.28000.28000.26000.26000.26004,770,300
Dec 16, 20240.29000.30000.28000.28000.28002,951,400
Dec 13, 20240.30000.31000.29000.29000.29001,923,700
Dec 12, 20240.29000.30000.28000.30000.30002,062,100
Dec 11, 20240.30000.31000.28000.28000.28003,567,500
Dec 10, 20240.30000.30000.30000.30000.30003,368,900
Dec 9, 20240.30000.31000.28000.29000.29003,502,800
Dec 6, 20240.28000.28000.27000.28000.28001,483,800
Dec 5, 20240.29000.29000.28000.28000.28001,554,300
Dec 4, 20240.28000.30000.27000.28000.28002,026,900
Dec 3, 20240.27000.28000.27000.28000.28002,097,100
Dec 2, 20240.29000.30000.27000.27000.27002,707,000
Nov 29, 20240.28000.30000.28000.28000.28001,427,300
Nov 27, 20240.25000.29000.25000.28000.28001,651,100
Nov 26, 20240.26000.27000.25000.25000.25003,980,600
Nov 25, 20240.27000.28000.27000.27000.27002,486,800
Nov 22, 20240.28000.29000.27000.27000.27001,948,600
Nov 21, 20240.28000.28000.27000.28000.28001,462,100
Nov 20, 20240.29000.29000.27000.27000.27001,704,000
Nov 19, 20240.28000.29000.27000.27000.27001,991,500
Nov 18, 20240.28000.30000.28000.28000.28001,494,200
Nov 15, 20240.30000.31000.28000.28000.28002,119,400
Nov 14, 20240.30000.31000.29000.29000.29002,060,700
Nov 13, 20240.32000.32000.29000.30000.30001,258,300
Nov 12, 20240.32000.33000.29000.31000.31002,273,300
Nov 11, 20240.31000.33000.31000.32000.32002,102,100
Nov 8, 20240.26000.32000.26000.30000.30004,037,500
Nov 7, 20240.25000.26000.25000.26000.26001,240,700
Nov 6, 20240.26000.26000.25000.26000.26001,325,500
Nov 5, 20240.27000.27000.25000.26000.26001,837,500
Nov 4, 20240.26000.28000.24000.25000.25005,289,300
Nov 1, 20240.27000.27000.26000.26000.26002,809,300
Oct 31, 20240.28000.28000.27000.27000.2700981,500
Oct 30, 20240.28000.28000.28000.28000.28001,582,500
Oct 29, 20240.28000.29000.27000.28000.28002,013,600
Oct 28, 20240.29000.30000.28000.28000.28001,154,000
Oct 25, 20240.28000.29000.28000.29000.29001,782,900
Oct 24, 20240.28000.32000.27000.28000.28001,303,700
Oct 23, 20240.28000.28000.27000.28000.28002,433,800
Oct 22, 20240.28000.29000.28000.28000.28001,426,300
Oct 21, 20240.30000.30000.27000.28000.28002,857,200
Oct 18, 20240.30000.31000.29000.30000.30001,725,700
Oct 17, 20240.30000.32000.30000.30000.30001,496,700
Oct 16, 20240.31000.32000.30000.30000.30002,410,400
Oct 15, 20240.29000.30000.28000.30000.30001,600,500
Oct 14, 20240.30000.30000.25000.29000.29003,711,700
Oct 11, 20240.30000.31000.28000.30000.30003,627,700
Oct 10, 20240.31000.31000.29000.30000.30001,680,100
Oct 9, 20240.32000.32000.29000.29000.29003,236,900
Oct 8, 20240.33000.33000.30000.30000.30001,665,400
Oct 7, 20240.31000.32000.31000.31000.31001,155,500
Oct 4, 20240.32000.32000.31000.31000.31001,162,900
Oct 3, 20240.32000.32000.31000.31000.31001,925,100
Oct 2, 20240.33000.33000.31000.32000.32002,180,600
Oct 1, 20240.33000.33000.33000.33000.33001,358,700
Sep 30, 20240.34000.34000.32000.32000.32001,442,100
Sep 27, 20240.34000.34000.32000.33000.3300931,700
Sep 26, 20240.33000.34000.32000.32000.32001,014,300
Sep 25, 20240.34000.34000.33000.33000.33002,994,900
Sep 24, 20240.34000.34000.32000.34000.34001,442,900
Sep 23, 20240.32000.33000.31000.33000.33002,998,000
Sep 20, 20240.33000.33000.32000.32000.3200842,200
Sep 19, 20240.31000.32000.31000.32000.32001,268,600
Sep 18, 20240.31000.32000.30000.31000.3100854,900
Sep 17, 20240.31000.33000.30000.31000.31001,249,500
Sep 16, 20240.33000.34000.31000.31000.31001,862,900
Sep 13, 20240.33000.34000.32000.33000.33002,914,900
Sep 12, 20240.34000.34000.30000.33000.33005,099,600
Sep 11, 20240.31000.31000.30000.31000.31003,436,900
Sep 10, 20240.30000.31000.30000.31000.31002,790,700
Sep 9, 20240.30000.31000.30000.30000.30002,722,000
Sep 6, 20240.32000.32000.30000.30000.30001,681,500
Sep 5, 20240.30000.32000.29000.30000.30002,207,100
Sep 4, 20240.31000.31000.30000.30000.30001,287,300
Sep 3, 20240.31000.32000.30000.30000.30002,745,400
Aug 30, 20240.32000.33000.30000.31000.31004,101,100
Aug 29, 20240.32000.33000.31000.31000.31002,968,700
Aug 28, 20240.35000.35000.31000.32000.32003,419,900
Aug 27, 20240.35000.36000.33000.33000.33003,046,600
Aug 26, 20240.39000.40000.34000.34000.34005,692,500
Aug 23, 20240.34000.39000.34000.38000.38003,247,100
Aug 22, 20240.35000.35000.34000.34000.34001,264,700
Aug 21, 20240.34000.35000.33000.35000.35001,739,200
Aug 20, 20240.34000.35000.34000.34000.34001,634,500
Aug 19, 20240.36000.39000.34000.35000.35003,346,100
Aug 16, 20240.34000.38000.33000.35000.35001,634,400
Aug 15, 20240.36000.38000.34000.35000.35003,057,700
Aug 14, 20240.36000.38000.33000.36000.36004,488,000
Aug 13, 20240.31000.36000.30000.36000.36003,966,000
Aug 12, 20240.30000.31000.30000.30000.30001,515,000
Aug 9, 20240.31000.31000.29000.30000.30002,632,000
Aug 8, 20240.31000.32000.31000.31000.31001,557,700
Aug 7, 20240.32000.32000.31000.31000.31002,175,700
Aug 6, 20240.31000.32000.30000.31000.31001,763,600
Aug 5, 20240.30000.32000.30000.31000.31002,856,200
Aug 2, 20240.32000.35000.30000.33000.33003,822,100
Aug 1, 20240.34000.35000.31000.32000.32002,929,800
Jul 31, 20240.35000.35000.32000.34000.34004,527,400
Jul 30, 20240.37000.37000.35000.35000.35003,857,100
Jul 29, 20240.39000.39000.37000.37000.37001,354,700
Jul 26, 20240.40000.40000.38000.38000.38001,030,100
Jul 25, 20240.38000.40000.36000.40000.40001,998,500
Jul 24, 20240.38000.39000.36000.37000.37002,962,000
Jul 23, 20240.38000.39000.38000.38000.3800985,200
Jul 22, 20240.39000.40000.38000.38000.38001,010,900
Jul 19, 20240.39000.40000.39000.39000.3900860,900
Jul 18, 20240.39000.40000.39000.39000.39001,040,900
Jul 17, 20240.40000.40000.39000.39000.39001,606,600
Jul 16, 20240.39000.40000.39000.40000.40001,130,600
Jul 15, 20240.40000.40000.39000.39000.39001,658,200
Jul 12, 20240.40000.41000.39000.40000.40002,239,400
Jul 11, 20240.40000.40000.38000.39000.39003,714,600
Jul 10, 20240.41000.42000.39000.39000.39003,126,900
Jul 9, 20240.41000.42000.40000.40000.40002,262,900
Jul 8, 20240.43000.43000.41000.41000.41001,855,100
Jul 5, 20240.43000.43000.41000.43000.4300911,800
Jul 3, 20240.41000.43000.40000.42000.42001,099,800
Jul 2, 20240.41000.43000.40000.42000.42001,176,100
Jul 1, 20240.42000.43000.40000.41000.41003,894,100
Jun 28, 20240.44000.46000.43000.43000.43001,483,800
Jun 27, 20240.45000.45000.42000.43000.43001,930,600
Jun 26, 20240.45000.47000.44000.44000.44001,151,300
Jun 25, 20240.45000.47000.44000.45000.45001,170,800
Jun 24, 20240.48000.50000.44000.45000.45002,349,600
Jun 21, 20240.47000.47000.45000.46000.46001,548,900
Jun 20, 20240.47000.48000.45000.45000.45001,868,400
Jun 18, 20240.48000.50000.46000.47000.47002,516,800
Jun 17, 20240.44000.50000.43000.50000.50003,760,300
Jun 14, 20240.42000.45000.41000.43000.43001,746,300
Jun 13, 20240.44000.45000.41000.42000.42003,779,100
Jun 12, 20240.44000.46000.43000.43000.43001,677,000
Jun 11, 20240.46000.46000.44000.45000.45001,190,500
Jun 10, 20240.47000.47000.46000.46000.46001,445,100
Jun 7, 20240.46000.47000.45000.46000.4600871,100
Jun 6, 20240.48000.48000.45000.46000.4600917,600
Jun 5, 20240.48000.49000.46000.47000.47001,034,400
Jun 4, 20240.47000.49000.46000.49000.49001,139,700
Jun 3, 20240.45000.48000.42000.47000.47001,017,800
May 31, 20240.46000.48000.45000.45000.45001,001,600
May 30, 20240.44000.46000.44000.45000.4500540,800
May 29, 20240.44000.46000.43000.45000.45001,673,200
May 28, 20240.44000.45000.43000.43000.43001,764,100
May 24, 20240.46000.48000.43000.44000.44002,330,200
May 23, 20240.47000.47000.45000.45000.45001,448,300
May 22, 20240.46000.47000.45000.46000.46002,880,400
May 21, 20240.46000.48000.46000.46000.46001,289,200
May 20, 20240.47000.49000.46000.46000.46001,953,300
May 17, 20240.48000.49000.47000.47000.47001,145,500
May 16, 20240.50000.50000.47000.48000.48001,389,200
May 15, 20240.50000.51000.49000.49000.49001,985,400
May 14, 20240.49000.52000.49000.50000.50002,021,500
May 13, 20240.50000.52000.49000.49000.49002,988,200
May 10, 20240.54000.54000.49000.49000.49002,010,900
May 9, 20240.51000.54000.48000.49000.49001,712,400
May 8, 20240.45000.48000.44000.47000.47001,559,900
May 7, 20240.44000.47000.44000.45000.45001,509,300
May 6, 20240.47000.48000.44000.45000.45002,278,900
May 3, 20240.47000.48000.46000.46000.46001,273,900
May 2, 20240.47000.48000.46000.47000.4700616,200
May 1, 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

Related Tickers

CVM CEL-SCI Corporation
0.2109
+7.06%
 
AVXL Anavex Life Sciences Corp.
8.54
-2.06%
 
ATNM Actinium Pharmaceuticals, Inc.
1.1500
-8.73%
 
ANVS Annovis Bio, Inc.
1.2800
-0.78%
 
MIST Milestone Pharmaceuticals Inc.
0.7500
+3.69%
 
IMUC EOM Pharmaceuticals Holdings, Inc.
0.1490
0.00%
 
HEPA Hepion Pharmaceuticals, Inc.
0.4311
-11.62%
 
CYDY CytoDyn Inc.
0.2200
+4.76%
 
PSTV Plus Therapeutics, Inc.
0.7871
-6.28%
 
TNXP Tonix Pharmaceuticals Holding Corp.
17.30
-3.41%