Northwest Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	0.27	0.27	0.26	0.27	0.27	5.10%	3,302,442
Feb 26, 2025	0.26	0.27	0.25	0.26	0.26	-1.92%	3,238,069
Feb 25, 2025	0.26	0.27	0.25	0.26	0.26	3.34%	3,531,938
Feb 24, 2025	0.25	0.26	0.25	0.25	0.25	2.65%	3,028,543
Feb 21, 2025	0.26	0.26	0.24	0.25	0.25	-3.44%	2,362,982
Feb 20, 2025	0.26	0.26	0.24	0.25	0.25	1.58%	3,489,661
Feb 19, 2025	0.27	0.27	0.24	0.25	0.25	-5.83%	4,638,475
Feb 18, 2025	0.25	0.27	0.25	0.27	0.27	7.83%	2,971,833
Feb 14, 2025	0.25	0.25	0.24	0.25	0.25	0.41%	3,653,052
Feb 13, 2025	0.25	0.26	0.25	0.25	0.25	-2.70%	3,852,561
Feb 12, 2025	0.27	0.27	0.25	0.25	0.25	-2.21%	4,599,722
Feb 11, 2025	0.28	0.29	0.26	0.26	0.26	-4.59%	3,322,082
Feb 10, 2025	0.27	0.27	0.27	0.27	0.27	0.43%	2,218,908
Feb 7, 2025	0.27	0.27	0.26	0.27	0.27	-1.05%	3,671,663
Feb 6, 2025	0.28	0.29	0.27	0.27	0.27	-0.48%	1,680,272
Feb 5, 2025	0.30	0.30	0.27	0.27	0.27	-5.67%	2,508,604
Feb 4, 2025	0.28	0.29	0.27	0.29	0.29	2.92%	2,688,863
Feb 3, 2025	0.28	0.30	0.28	0.28	0.28	-2.36%	2,711,364
Jan 31, 2025	0.29	0.30	0.27	0.29	0.29	4.81%	3,487,950
Jan 30, 2025	0.29	0.29	0.27	0.27	0.27	-2.90%	2,896,227
Jan 29, 2025	0.29	0.30	0.28	0.28	0.28	-1.01%	2,383,455
Jan 28, 2025	0.31	0.31	0.28	0.29	0.29	-4.70%	2,355,577
Jan 27, 2025	0.31	0.32	0.29	0.30	0.30	-2.55%	3,921,578
Jan 24, 2025	0.31	0.32	0.29	0.31	0.31	-1.33%	4,124,725
Jan 23, 2025	0.29	0.36	0.29	0.31	0.31	8.52%	9,813,745
Jan 22, 2025	0.28	0.29	0.28	0.29	0.29	1.27%	2,079,674
Jan 21, 2025	0.29	0.29	0.27	0.28	0.28	1.39%	3,699,381
Jan 17, 2025	0.27	0.29	0.26	0.28	0.28	4.94%	3,330,663
Jan 16, 2025	0.26	0.27	0.26	0.27	0.27	1.87%	1,589,030
Jan 15, 2025	0.26	0.27	0.26	0.26	0.26	-0.13%	2,310,162
Jan 14, 2025	0.27	0.27	0.26	0.26	0.26	-1.45%	1,900,842
Jan 13, 2025	0.27	0.27	0.26	0.27	0.27	-0.06%	2,572,620
Jan 10, 2025	0.27	0.27	0.26	0.27	0.27	-0.13%	3,021,509
Jan 8, 2025	0.28	0.28	0.26	0.27	0.27	-2.38%	2,085,970
Jan 7, 2025	0.28	0.29	0.27	0.27	0.27	-4.05%	3,695,222
Jan 6, 2025	0.28	0.29	0.28	0.28	0.28	1.69%	2,596,458
Jan 3, 2025	0.28	0.28	0.27	0.28	0.28	2.01%	1,817,188
Jan 2, 2025	0.29	0.29	0.27	0.27	0.27	-0.13%	2,977,416
Dec 31, 2024	0.26	0.28	0.25	0.27	0.27	2.52%	2,864,495
Dec 30, 2024	0.28	0.29	0.26	0.27	0.27	-2.15%	3,099,378
Dec 27, 2024	0.27	0.28	0.25	0.27	0.27	2.97%	4,642,958
Dec 26, 2024	0.26	0.28	0.26	0.27	0.27	2.27%	4,665,841
Dec 24, 2024	0.27	0.28	0.26	0.26	0.26	-2.86%	1,789,677
Dec 23, 2024	0.28	0.28	0.26	0.27	0.27	2.98%	2,866,837
Dec 20, 2024	0.26	0.27	0.26	0.26	0.26	0.91%	2,711,413
Dec 19, 2024	0.27	0.27	0.26	0.26	0.26	-2.77%	4,427,095
Dec 18, 2024	0.27	0.27	0.26	0.27	0.27	1.15%	3,521,035
Dec 17, 2024	0.28	0.28	0.26	0.26	0.26	-6.46%	4,770,278
Dec 16, 2024	0.29	0.30	0.28	0.28	0.28	-4.24%	2,951,418
Dec 13, 2024	0.30	0.31	0.29	0.29	0.29	-0.85%	1,923,729
Dec 12, 2024	0.29	0.30	0.28	0.30	0.30	6.08%	2,062,077
Dec 11, 2024	0.30	0.31	0.28	0.28	0.28	-8.19%	3,567,458
Dec 10, 2024	0.30	0.30	0.30	0.30	0.30	2.89%	3,368,907
Dec 9, 2024	0.30	0.31	0.28	0.29	0.29	6.45%	3,502,833
Dec 6, 2024	0.28	0.28	0.27	0.28	0.28	-1.08%	1,483,779
Dec 5, 2024	0.29	0.29	0.28	0.28	0.28	-0.51%	1,554,251
Dec 4, 2024	0.28	0.30	0.27	0.28	0.28	0.39%	2,026,946
Dec 3, 2024	0.27	0.28	0.27	0.28	0.28	4.21%	2,097,051
Dec 2, 2024	0.29	0.30	0.27	0.27	0.27	-4.08%	2,706,960
Nov 29, 2024	0.28	0.30	0.28	0.28	0.28	0.88%	1,427,274
Nov 27, 2024	0.25	0.29	0.25	0.28	0.28	10.98%	1,651,098
Nov 26, 2024	0.26	0.27	0.25	0.25	0.25	-6.34%	3,980,627
Nov 25, 2024	0.27	0.28	0.27	0.27	0.27	-1.65%	2,486,753
Nov 22, 2024	0.29	0.29	0.27	0.27	0.27	-4.06%	1,948,633
Nov 21, 2024	0.28	0.29	0.27	0.28	0.28	3.28%	1,462,116
Nov 20, 2024	0.29	0.29	0.27	0.27	0.27	0.74%	1,704,044
Nov 19, 2024	0.28	0.29	0.27	0.27	0.27	-1.27%	1,991,520
Nov 18, 2024	0.28	0.30	0.28	0.28	0.28	-2.30%	1,494,172
Nov 15, 2024	0.30	0.31	0.28	0.28	0.28	-2.79%	2,119,350
Nov 14, 2024	0.30	0.31	0.29	0.29	0.29	-1.66%	2,060,665
Nov 13, 2024	0.32	0.32	0.29	0.30	0.30	-4.05%	1,258,309
Nov 12, 2024	0.32	0.33	0.29	0.31	0.31	-3.62%	2,273,263
Nov 11, 2024	0.31	0.33	0.31	0.32	0.32	4.62%	2,102,087
Nov 8, 2024	0.26	0.32	0.26	0.30	0.30	16.82%	4,037,524
Nov 7, 2024	0.25	0.26	0.25	0.26	0.26	0.81%	1,240,717
Nov 6, 2024	0.26	0.26	0.25	0.26	0.26	-0.04%	1,325,454
Nov 5, 2024	0.27	0.27	0.25	0.26	0.26	2.64%	1,837,541
Nov 4, 2024	0.26	0.28	0.24	0.25	0.25	-4.42%	5,289,267
Nov 1, 2024	0.27	0.27	0.26	0.26	0.26	-2.29%	2,809,310
Oct 31, 2024	0.28	0.28	0.27	0.27	0.27	-4.20%	981,547
Oct 30, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	1,582,484
Oct 29, 2024	0.28	0.29	0.27	0.28	0.28	-2.07%	2,013,575
Oct 28, 2024	0.29	0.30	0.28	0.28	0.28	-3.63%	1,154,004
Oct 25, 2024	0.28	0.29	0.28	0.29	0.29	4.82%	1,782,919
Oct 24, 2024	0.28	0.32	0.27	0.28	0.28	1.45%	1,303,696
Oct 23, 2024	0.28	0.28	0.27	0.28	0.28	-1.43%	2,433,808
Oct 22, 2024	0.29	0.29	0.28	0.28	0.28	0.81%	1,426,293
Oct 21, 2024	0.30	0.30	0.27	0.28	0.28	-6.74%	2,857,228
Oct 18, 2024	0.30	0.31	0.29	0.30	0.30	0.55%	1,725,730
Oct 17, 2024	0.30	0.32	0.30	0.30	0.30	-2.55%	1,496,670
Oct 16, 2024	0.31	0.32	0.30	0.30	0.30	1.65%	2,410,431
Oct 15, 2024	0.29	0.30	0.28	0.30	0.30	4.55%	1,600,513
Oct 14, 2024	0.30	0.30	0.25	0.29	0.29	-3.70%	3,711,681
Oct 11, 2024	0.30	0.31	0.28	0.30	0.30	-0.15%	3,627,682
Oct 10, 2024	0.31	0.31	0.29	0.30	0.30	2.53%	1,680,106
Oct 9, 2024	0.32	0.32	0.29	0.29	0.29	-4.54%	3,236,919
Oct 8, 2024	0.33	0.33	0.30	0.30	0.30	-0.39%	1,665,383
Oct 7, 2024	0.31	0.32	0.31	0.31	0.31	-1.71%	1,155,526
Oct 4, 2024	0.32	0.32	0.31	0.31	0.31	1.60%	1,162,898
Oct 3, 2024	0.32	0.32	0.31	0.31	0.31	-3.66%	1,925,143