Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS
· Delayed Price · Currency is USD
0.2280
-0.0064 (-2.74%)
Mar 31, 2025, 3:38 PM EST
Northwest Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.74% | 1,103,178 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.33% | 2,516,169 |
| Mar 27, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 3.85% | 2,823,495 |
| Mar 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 2,701,805 |
| Mar 25, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.06% | 2,133,988 |
| Mar 24, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.10% | 1,526,286 |
| Mar 21, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 7.62% | 3,969,233 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.81% | 2,617,788 |
| Mar 19, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.24% | 1,664,200 |
| Mar 18, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -2.36% | 3,268,968 |
| Mar 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.73% | 2,500,750 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.85% | 2,964,522 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 2,251,472 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.12% | 2,081,190 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.96% | 2,422,879 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,534,073 |
| Mar 7, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.27% | 2,161,419 |
| Mar 6, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 0.67% | 3,638,631 |
| Mar 5, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 5,114,851 |
| Mar 4, 2025 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -3.70% | 4,506,061 |
| Mar 3, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -7.85% | 6,194,597 |
| Feb 28, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 9.33% | 10,820,906 |
| 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 |