Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS
· Delayed Price · Currency is USD
0.2328
-0.0008 (-0.33%)
At close: Dec 5, 2025
Northwest Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.34% | 1,750,049 |
| Dec 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.57% | 2,080,124 |
| Dec 3, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.13% | 3,601,073 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -5.88% | 6,237,553 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.17% | 3,216,414 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.08% | 1,937,477 |
| Nov 26, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -0.59% | 4,932,300 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.09% | 3,262,577 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.16% | 3,621,402 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 1.80% | 6,334,729 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 2.61% | 4,179,015 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.54% | 2,313,269 |
| Nov 18, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 5.63% | 1,885,221 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -3.71% | 3,544,607 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.28% | 2,961,807 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 1,796,585 |
| Nov 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,513,121 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.67% | 4,239,578 |
| Nov 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.72% | 1,294,566 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.17% | 2,074,402 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.51% | 2,975,901 |
| Nov 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.54% | 2,860,359 |
| Nov 4, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.78% | 1,949,013 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.43% | 3,643,361 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.87% | 4,315,430 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.00% | 2,230,036 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -7.67% | 4,845,043 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.32% | 3,587,255 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.28% | 5,835,800 |
| Oct 24, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 21.73% | 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 | -4.70% | 5,238,777 |
| Oct 20, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.40% | 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 | -6.01% | 3,317,589 |
| Oct 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.84% | 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 | 2.81% | 3,360,127 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.49% | 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 | -4.68% | 2,585,344 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.18% | 1,900,489 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,182,917 |