Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS · Delayed Price · Currency is USD
0.2600
+0.0200 (8.32%)
Aug 27, 2025, 3:59 PM EDT
Northwest Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.74% | 1,980,941 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.73% | 2,782,788 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.85% | 1,332,501 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 3.47% | 2,449,875 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.73% | 1,637,803 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -0.04% | 3,520,534 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -4.00% | 2,284,498 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.99% | 1,684,029 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.28% | 1,670,747 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.16% | 942,000 |
| Jun 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.77% | 2,212,708 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.56% | 2,189,399 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.36% | 1,462,768 |
| Jun 17, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.47% | 1,450,391 |