Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS · Delayed Price · Currency is USD
0.2201
-0.0019 (-0.86%)
At close: Mar 5, 2026
Northwest Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.86% | 1,362,734 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.81% | 2,284,259 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.27% | 1,829,793 |
| Mar 2, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.18% | 3,268,312 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.34% | 2,813,413 |
| Feb 26, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -0.76% | 4,221,818 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.56% | 1,462,260 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.39% | 1,574,349 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.75% | 3,246,382 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.00% | 2,623,264 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.66% | 960,022 |
| Feb 18, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.42% | 1,440,736 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.92% | 2,464,645 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.08% | 1,564,201 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -6.90% | 1,715,327 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.99% | 1,532,623 |
| Feb 10, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.36% | 1,603,552 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 1.65% | 1,867,648 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.27% | 1,705,078 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.55% | 2,627,149 |
| Feb 4, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.98% | 3,835,442 |
| Feb 3, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -2.06% | 2,276,744 |
| Feb 2, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.03% | 2,505,445 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 0.31% | 3,159,387 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.17% | 1,981,594 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.41% | 1,805,062 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.09% | 2,578,392 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.17% | 2,018,967 |
| Jan 23, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 2.54% | 2,731,750 |
| Jan 22, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.48% | 2,407,717 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -0.24% | 2,368,605 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -3.03% | 2,809,662 |
| Jan 16, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.93% | 3,282,136 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.98% | 2,175,625 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.38% | 3,606,596 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 4.48% | 2,464,998 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.86% | 5,001,966 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 0.96% | 3,566,277 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -8.84% | 7,255,558 |
| Jan 7, 2026 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | 0.04% | 4,054,842 |
| Jan 6, 2026 | 0.34 | 0.34 | 0.28 | 0.29 | 0.29 | -10.91% | 9,525,484 |
| Jan 5, 2026 | 0.26 | 0.33 | 0.26 | 0.32 | 0.32 | 25.54% | 10,300,377 |
| Jan 2, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.41% | 4,844,084 |
| Dec 31, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.57% | 3,030,508 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.66% | 3,926,345 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.00% | 4,699,446 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 1,563,905 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.52% | 1,274,155 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.73% | 4,304,674 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.54% | 3,651,813 |