Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS · Delayed Price · Currency is USD
0.1535
-0.0120 (-7.25%)
At close: Jul 16, 2026
Northwest Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.43% | 2,768,029 |
| Jun 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.40% | 2,033,892 |
| Jun 15, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.23% | 1,412,437 |
| Jun 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.17% | 2,918,579 |
| Jun 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.09% | 2,870,337 |
| Jun 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.49% | 1,374,281 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.43% | 2,252,119 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.28% | 1,626,350 |
| Jun 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.73% | 1,926,684 |
| Jun 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 1,736,447 |
| Jun 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 1,373,168 |
| Jun 2, 2026 | 0.22 | 0.23 | 0.18 | 0.21 | 0.21 | -7.06% | 6,678,711 |
| Jun 1, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.62% | 2,406,953 |
| May 29, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.29% | 1,945,621 |
| May 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.45% | 1,709,621 |
| May 27, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 1.44% | 1,349,896 |
| May 26, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -10.45% | 7,556,602 |
| May 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.30% | 2,172,282 |
| May 21, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.73% | 2,694,391 |
| May 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.66% | 1,204,584 |
| May 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.49% | 3,697,078 |
| May 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.99% | 2,595,455 |
| May 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.82% | 2,987,530 |
| May 14, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -3.56% | 2,700,067 |
| May 13, 2026 | 0.25 | 0.28 | 0.23 | 0.26 | 0.26 | 4.97% | 6,559,719 |
| May 12, 2026 | 0.26 | 0.30 | 0.25 | 0.25 | 0.25 | -2.04% | 11,968,010 |
| May 11, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 10.19% | 7,322,199 |
| May 8, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.64% | 3,246,771 |
| May 7, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.34% | 2,947,027 |
| May 6, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.67% | 2,492,307 |
| May 5, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.19% | 2,429,308 |