Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS · Delayed Price · Currency is USD
0.2443
+0.0065 (2.73%)
Jul 31, 2025, 3:59 PM EDT
Chimerix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.73% | 2,245,629 |
Jul 30, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.61% | 1,528,912 |
Jul 29, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.06% | 2,837,683 |
Jul 28, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.16% | 2,246,899 |
Jul 25, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.87% | 2,116,730 |
Jul 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.10% | 2,578,449 |
Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.51% | 4,183,187 |
Jul 22, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.73% | 3,333,057 |
Jul 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.57% | 3,966,661 |
Jul 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.05% | 2,168,789 |
Jul 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.73% | 2,642,359 |
Jul 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.06% | 2,242,811 |
Jul 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.45% | 2,517,897 |
Jul 14, 2025 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 16.48% | 6,085,578 |
Jul 11, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.02% | 3,227,618 |
Jul 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.43% | 3,307,507 |
Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.16% | 2,127,633 |
Jul 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.74% | 1,980,941 |
Jul 7, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.73% | 2,782,788 |
Jul 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.85% | 1,332,501 |
Jul 2, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 3.47% | 2,449,875 |
Jul 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.73% | 1,637,803 |
Jun 30, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -0.04% | 3,520,534 |
Jun 27, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -4.00% | 2,284,498 |
Jun 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.99% | 1,684,029 |
Jun 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.28% | 1,670,747 |
Jun 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.16% | 942,000 |
Jun 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.77% | 2,212,708 |
Jun 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.56% | 2,189,399 |
Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.36% | 1,462,768 |
Jun 17, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.47% | 1,450,391 |
Jun 16, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.79% | 3,596,017 |
Jun 13, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 6.88% | 2,420,605 |
Jun 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 2,135,683 |
Jun 11, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.68% | 2,725,522 |
Jun 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 2,389,888 |
Jun 9, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 2,196,756 |
Jun 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.57% | 3,451,659 |
Jun 5, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.19% | 2,577,967 |
Jun 4, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -2.67% | 1,945,972 |
Jun 3, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.29% | 1,559,864 |
Jun 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.51% | 1,460,070 |
May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.54% | 1,249,402 |
May 29, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.51% | 1,256,348 |
May 28, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -0.70% | 2,451,427 |
May 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.74% | 2,288,767 |
May 23, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.90% | 2,843,308 |
May 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 5.44% | 2,185,268 |
May 21, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.51% | 2,604,877 |
May 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.93% | 1,689,210 |