Northwest Biotherapeutics, Inc. (NWBO)

Northwest Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.