Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS · Delayed Price · Currency is USD
0.1896
+0.01046 (5.84%)
At close: Aug 28, 2026
Northwest Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.34% | 3,883,175 |
| Jul 8, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.29% | 4,204,812 |
| Jul 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.31% | 2,650,558 |
| Jul 6, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.40% | 3,823,958 |
| Jul 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.20% | 5,392,217 |
| Jul 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.04% | 3,607,976 |
| Jun 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.98% | 1,651,673 |
| Jun 29, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -4.59% | 7,103,920 |
| Jun 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 4.27% | 5,291,119 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.66% | 3,237,943 |
| Jun 24, 2026 | 0.20 | 0.24 | 0.19 | 0.19 | 0.19 | -0.58% | 1,796,624 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.83% | 2,233,169 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.35% | 2,283,691 |
| Jun 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.29% | 1,363,871 |