Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS · Delayed Price · Currency is USD
0.2520
-0.0070 (-2.70%)
Oct 28, 2025, 10:43 AM EDT
Northwest Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.24% | 173,908 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.30% | 5,835,800 |
| Oct 24, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 21.71% | 10,971,378 |
| Oct 23, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.88% | 3,627,610 |
| Oct 22, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 0.94% | 6,337,820 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.72% | 5,238,777 |
| Oct 20, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.38% | 3,474,489 |
| Oct 17, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 2,606,614 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.54% | 4,005,040 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.90% | 2,077,098 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.20% | 2,453,147 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.00% | 3,317,589 |
| Oct 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.83% | 3,156,431 |
| Oct 9, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -1.38% | 2,607,195 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 2,919,841 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.24% | 2,098,647 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.63% | 1,817,471 |
| Oct 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.83% | 3,360,127 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.50% | 1,782,744 |
| Oct 1, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.66% | 2,252,793 |
| Sep 30, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.70% | 2,585,344 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.16% | 1,900,489 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,182,917 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.08% | 1,777,716 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.56% | 925,503 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.24% | 1,639,990 |
| Sep 22, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.03% | 2,273,567 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.22% | 2,149,779 |
| Sep 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.03% | 2,078,355 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.24% | 2,733,025 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.39% | 3,630,886 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.81% | 2,793,398 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.51% | 2,452,872 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.06% | 1,377,917 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.67% | 1,598,202 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.76% | 1,668,509 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.00% | 7,608,186 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.84% | 4,862,372 |
| Sep 4, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 3,286,893 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 4,194,227 |
| Sep 2, 2025 | 0.31 | 0.32 | 0.26 | 0.27 | 0.27 | -11.96% | 8,893,468 |
| Aug 29, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | 1.02% | 7,605,953 |
| Aug 28, 2025 | 0.27 | 0.37 | 0.26 | 0.30 | 0.30 | 13.55% | 21,710,809 |
| 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 |