Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS · Delayed Price · Currency is USD
0.2510
+0.0020 (0.80%)
Sep 17, 2025, 12:49 PM EDT
Northwest Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.44% | 898,680 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.39% | 3,630,886 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.81% | 2,793,398 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.51% | 2,452,872 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.06% | 1,377,917 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.67% | 1,598,202 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.76% | 1,668,509 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.00% | 7,608,186 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.84% | 4,862,372 |
| Sep 4, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 3,286,893 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 4,194,227 |
| Sep 2, 2025 | 0.31 | 0.32 | 0.26 | 0.27 | 0.27 | -11.96% | 8,893,468 |
| Aug 29, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | 1.02% | 7,605,953 |
| Aug 28, 2025 | 0.27 | 0.37 | 0.26 | 0.30 | 0.30 | 13.55% | 21,710,809 |
| Aug 27, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 9.33% | 10,267,705 |
| Aug 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,045,969 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.64% | 1,542,865 |
| Aug 22, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -0.48% | 2,076,443 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.08% | 1,077,065 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 1,779,978 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.33% | 2,431,389 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 3.47% | 2,476,847 |
| Aug 15, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.11% | 2,508,427 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.77% | 861,498 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 5.13% | 2,985,060 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -7.88% | 2,557,216 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.82% | 2,273,259 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.29% | 2,612,431 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.65% | 2,459,803 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.40% | 1,830,046 |
| Aug 5, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 0.08% | 1,399,658 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.77% | 2,040,675 |
| Aug 1, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.28% | 2,259,296 |
| 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 |