Northwest Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 2, 2024	0.33	0.33	0.31	0.32	0.32	-2.43%	2,180,642
Oct 1, 2024	0.33	0.33	0.33	0.33	0.33	1.56%	1,358,724
Sep 30, 2024	0.34	0.34	0.32	0.32	0.32	-1.57%	1,442,111
Sep 27, 2024	0.34	0.34	0.32	0.33	0.33	2.17%	931,730
Sep 26, 2024	0.33	0.34	0.32	0.32	0.32	-3.11%	1,014,347
Sep 25, 2024	0.34	0.34	0.33	0.33	0.33	-3.13%	2,994,898
Sep 24, 2024	0.34	0.34	0.32	0.34	0.34	1.71%	1,442,853
Sep 23, 2024	0.32	0.33	0.31	0.33	0.33	4.52%	2,998,001
Sep 20, 2024	0.33	0.33	0.32	0.32	0.32	-0.34%	842,206
Sep 19, 2024	0.31	0.32	0.31	0.32	0.32	3.90%	1,268,596
Sep 18, 2024	0.31	0.32	0.30	0.31	0.31	-0.61%	854,858
Sep 17, 2024	0.31	0.33	0.30	0.31	0.31	0.62%	1,249,540
Sep 16, 2024	0.33	0.34	0.31	0.31	0.31	-6.13%	1,862,908
Sep 13, 2024	0.33	0.34	0.32	0.33	0.33	-0.54%	2,914,928
Sep 12, 2024	0.34	0.34	0.30	0.33	0.33	7.11%	5,099,619
Sep 11, 2024	0.31	0.31	0.30	0.31	0.31	0.98%	3,436,940
Sep 10, 2024	0.30	0.31	0.30	0.31	0.31	1.67%	2,790,720
Sep 9, 2024	0.30	0.31	0.30	0.30	0.30	0.07%	2,721,999
Sep 6, 2024	0.32	0.32	0.30	0.30	0.30	-0.07%	1,681,473
Sep 5, 2024	0.30	0.32	0.29	0.30	0.30	-	2,207,095
Sep 4, 2024	0.31	0.31	0.30	0.30	0.30	-0.40%	1,287,327
Sep 3, 2024	0.31	0.32	0.30	0.30	0.30	-2.81%	2,745,366
Aug 30, 2024	0.32	0.33	0.30	0.31	0.31	-0.78%	4,101,082
Aug 29, 2024	0.32	0.33	0.31	0.31	0.31	-1.92%	2,968,681
Aug 28, 2024	0.35	0.35	0.31	0.32	0.32	-4.19%	3,419,892
Aug 27, 2024	0.35	0.36	0.33	0.33	0.33	-2.24%	3,046,600
Aug 26, 2024	0.39	0.40	0.34	0.34	0.34	-11.46%	5,692,524
Aug 23, 2024	0.34	0.39	0.34	0.38	0.38	12.97%	3,247,133
Aug 22, 2024	0.35	0.35	0.34	0.34	0.34	-2.89%	1,264,704
Aug 21, 2024	0.34	0.35	0.33	0.35	0.35	1.89%	1,739,237
Aug 20, 2024	0.34	0.35	0.34	0.34	0.34	-0.96%	1,634,526
Aug 19, 2024	0.36	0.39	0.34	0.35	0.35	-2.27%	3,346,122
Aug 16, 2024	0.34	0.38	0.33	0.35	0.35	2.57%	1,634,395
Aug 15, 2024	0.36	0.38	0.34	0.35	0.35	-3.24%	3,057,708
Aug 14, 2024	0.36	0.38	0.33	0.36	0.36	-0.58%	4,487,986
Aug 13, 2024	0.31	0.36	0.30	0.36	0.36	18.71%	3,965,992
Aug 12, 2024	0.30	0.31	0.30	0.30	0.30	1.00%	1,514,992
Aug 9, 2024	0.31	0.31	0.29	0.30	0.30	-2.69%	2,631,996
Aug 8, 2024	0.31	0.32	0.31	0.31	0.31	-1.22%	1,557,686
Aug 7, 2024	0.32	0.32	0.31	0.31	0.31	-0.89%	2,175,657
Aug 6, 2024	0.31	0.32	0.30	0.31	0.31	1.74%	1,763,634
Aug 5, 2024	0.30	0.32	0.30	0.31	0.31	-4.77%	2,842,571
Aug 2, 2024	0.32	0.35	0.30	0.33	0.33	2.20%	3,822,083
Aug 1, 2024	0.34	0.35	0.31	0.32	0.32	-6.47%	2,929,845
Jul 31, 2024	0.35	0.35	0.32	0.34	0.34	-3.41%	4,527,425
Jul 30, 2024	0.37	0.37	0.35	0.35	0.35	-4.56%	3,857,134
Jul 29, 2024	0.39	0.39	0.37	0.37	0.37	-2.95%	1,354,724
Jul 26, 2024	0.40	0.40	0.38	0.38	0.38	-3.80%	1,030,092
Jul 25, 2024	0.38	0.40	0.36	0.40	0.40	6.47%	1,998,477
Jul 24, 2024	0.38	0.39	0.36	0.37	0.37	-2.88%	2,961,956
Jul 23, 2024	0.38	0.39	0.38	0.38	0.38	-0.55%	985,166
Jul 22, 2024	0.39	0.40	0.38	0.38	0.38	-0.88%	1,010,855
Jul 19, 2024	0.39	0.40	0.39	0.39	0.39	-0.64%	860,931
Jul 18, 2024	0.39	0.40	0.39	0.39	0.39	-0.71%	1,040,871
Jul 17, 2024	0.40	0.40	0.39	0.39	0.39	-0.56%	1,606,574
Jul 16, 2024	0.39	0.40	0.39	0.40	0.40	1.19%	1,130,570
Jul 15, 2024	0.40	0.40	0.39	0.39	0.39	-1.18%	1,658,172
Jul 12, 2024	0.40	0.41	0.39	0.40	0.40	0.18%	2,239,398
Jul 11, 2024	0.40	0.40	0.38	0.39	0.39	0.38%	3,714,648
Jul 10, 2024	0.41	0.42	0.39	0.39	0.39	-2.53%	3,126,918
Jul 9, 2024	0.41	0.42	0.40	0.40	0.40	-1.24%	2,262,922
Jul 8, 2024	0.43	0.43	0.41	0.41	0.41	-5.10%	1,855,076
Jul 5, 2024	0.43	0.43	0.41	0.43	0.43	3.12%	878,883
Jul 3, 2024	0.41	0.43	0.40	0.42	0.42	0.48%	1,099,763
Jul 2, 2024	0.41	0.43	0.40	0.42	0.42	1.22%	1,176,136
Jul 1, 2024	0.42	0.43	0.40	0.41	0.41	-3.94%	3,894,146
Jun 28, 2024	0.44	0.46	0.43	0.43	0.43	-1.09%	1,483,805
Jun 27, 2024	0.45	0.45	0.42	0.43	0.43	-3.02%	1,930,617