Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS · Delayed Price · Currency is USD
0.1891
-0.0009 (-0.47%)
Jun 24, 2026, 3:59 PM EST
Northwest Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.75% | 2,985,447 |
| May 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.64% | 6,698,423 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.63% | 3,982,534 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.33% | 2,555,349 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.62% | 2,147,274 |
| Apr 27, 2026 | 0.22 | 0.25 | 0.19 | 0.19 | 0.19 | -3.94% | 10,362,756 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.81% | 4,814,714 |
| Apr 23, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -1.21% | 4,561,619 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.26% | 5,122,149 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.40% | 3,854,020 |
| Apr 20, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 2.47% | 4,643,609 |
| Apr 17, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -2.20% | 4,148,847 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.52% | 2,312,276 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.56% | 2,240,627 |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.29% | 1,794,769 |