Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS
· Delayed Price · Currency is USD
0.2880
-0.0009 (-0.31%)
May 13, 2025, 3:52 PM EDT
Northwest Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -0.31% | 1,122,468 |
| May 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.57% | 6,499,876 |
| May 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.45% | 2,057,075 |
| May 8, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.25% | 3,025,148 |
| May 7, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.15% | 2,359,132 |
| May 6, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.30% | 3,496,703 |
| May 5, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.43% | 3,232,134 |
| May 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.57% | 2,087,411 |
| May 1, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 4.41% | 2,804,264 |
| Apr 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.51% | 2,217,389 |
| Apr 29, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 5.37% | 2,965,497 |
| Apr 28, 2025 | 0.32 | 0.32 | 0.26 | 0.28 | 0.28 | -11.19% | 7,003,306 |
| Apr 25, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 3.64% | 6,354,360 |
| Apr 24, 2025 | 0.37 | 0.38 | 0.30 | 0.31 | 0.31 | -14.05% | 4,673,369 |
| Apr 23, 2025 | 0.29 | 0.37 | 0.26 | 0.36 | 0.36 | 23.66% | 10,199,129 |
| Apr 22, 2025 | 0.47 | 0.48 | 0.27 | 0.29 | 0.29 | -33.87% | 22,608,813 |
| Apr 21, 2025 | 0.38 | 0.45 | 0.35 | 0.44 | 0.44 | 24.38% | 16,975,641 |
| Apr 17, 2025 | 0.26 | 0.36 | 0.25 | 0.35 | 0.35 | 40.24% | 12,179,951 |
| Apr 16, 2025 | 0.22 | 0.25 | 0.20 | 0.25 | 0.25 | 17.56% | 7,649,137 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 2,455,197 |
| Apr 14, 2025 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -12.37% | 3,724,387 |
| Apr 11, 2025 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 24.36% | 9,040,058 |
| Apr 10, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 5.12% | 5,491,573 |
| Apr 9, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -2.42% | 3,818,583 |
| Apr 8, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.01% | 2,970,447 |
| Apr 7, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -6.46% | 3,189,463 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.17 | 0.21 | 0.21 | -1.24% | 4,994,442 |
| Apr 3, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.87% | 2,120,694 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.80% | 2,198,551 |
| Apr 1, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -7.05% | 3,911,649 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -2.57% | 3,564,085 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.33% | 2,516,169 |
| Mar 27, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 3.85% | 2,823,495 |
| Mar 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 2,701,805 |
| Mar 25, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.06% | 2,133,988 |
| Mar 24, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.10% | 1,526,286 |
| Mar 21, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 7.62% | 3,969,233 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.81% | 2,617,788 |
| Mar 19, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.24% | 1,664,200 |
| Mar 18, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -2.36% | 3,268,968 |
| Mar 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.73% | 2,500,750 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.85% | 2,964,522 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 2,251,472 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.12% | 2,081,190 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.96% | 2,422,879 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,534,073 |
| Mar 7, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.27% | 2,161,419 |
| Mar 6, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 0.67% | 3,638,631 |
| Mar 5, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 5,114,851 |
| Mar 4, 2025 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -3.70% | 4,506,061 |