Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS · Delayed Price · Currency is USD
0.1601
-0.0054 (-3.26%)
At close: Sep 18, 2026
Northwest Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.26% | 4,589,657 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.05% | 1,260,941 |
| Sep 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.78% | 1,941,472 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.43% | 1,814,895 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.43% | 1,449,818 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.21% | 1,207,103 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.46% | 880,599 |
| Sep 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.04% | 2,650,266 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.18% | 2,608,559 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.15% | 1,722,673 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.30% | 1,452,728 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.83% | 3,331,487 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.28% | 2,048,984 |
| Aug 31, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -10.25% | 18,376,200 |
| Aug 28, 2026 | 0.18 | 0.23 | 0.18 | 0.19 | 0.19 | 5.84% | 10,430,794 |
| Aug 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.55% | 2,417,558 |
| Aug 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.52% | 1,262,376 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.82% | 1,936,134 |
| Aug 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.70% | 5,231,098 |
| Aug 21, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.97% | 3,194,485 |
| Aug 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.54% | 2,217,023 |
| Aug 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.31% | 1,810,632 |
| Aug 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.42% | 2,180,304 |
| Aug 17, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -4.95% | 4,396,186 |
| Aug 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 1,431,468 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.64% | 1,489,846 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.63% | 2,690,638 |
| Aug 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.15% | 2,618,541 |
| Aug 10, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.31% | 2,618,804 |
| Aug 7, 2026 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 2.86% | 8,232,643 |
| Aug 6, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.84% | 5,250,259 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | 1,802,190 |
| Aug 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.94% | 1,216,042 |
| Aug 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.74% | 2,791,509 |
| Jul 31, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,261,005 |
| Jul 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 2,011,696 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.48% | 2,303,171 |
| Jul 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.27% | 2,167,426 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.12% | 1,709,184 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.53% | 1,469,451 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.69% | 1,411,252 |
| Jul 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.87% | 3,010,242 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.62% | 2,683,190 |
| Jul 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.91% | 3,260,195 |
| Jul 17, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 9.92% | 6,457,470 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -7.25% | 11,162,504 |
| Jul 15, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.72% | 5,537,413 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.66% | 4,340,186 |
| Jul 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.29% | 1,817,882 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.08% | 2,803,493 |