NORTHWEST BIO (NQ: NWBO)
5.090 USD  +0.250 (+5.17%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.590 3.740 3.520 3.630 123,632 +0.06(+1.68%)
Mar 27, 2013 3.512 3.590 3.460 3.570 61,971 +0.03(+0.85%)
Mar 26, 2013 3.590 3.630 3.450 3.540 84,737 +0.00(+0.00%)
Mar 25, 2013 3.610 3.680 3.450 3.540 113,415 -0.10(-2.75%)
Mar 22, 2013 3.600 3.660 3.520 3.640 62,892 +0.08(+2.25%)
Mar 21, 2013 3.700 3.700 3.520 3.560 87,355 -0.06(-1.66%)
Mar 20, 2013 3.620 3.739 3.260 3.620 296,661 -0.04(-1.09%)
Mar 19, 2013 3.750 3.830 3.570 3.660 177,451 -0.06(-1.61%)
Mar 18, 2013 3.860 3.950 3.600 3.720 346,746 +0.12(+3.33%)
Mar 15, 2013 3.600 3.696 3.520 3.600 134,774 +0.09(+2.56%)
Mar 14, 2013 3.670 3.670 3.460 3.510 90,818 -0.11(-3.04%)
Mar 13, 2013 3.700 3.800 3.520 3.620 197,412 -0.06(-1.63%)
Mar 12, 2013 3.850 3.910 3.600 3.680 187,679 -0.10(-2.65%)
Mar 11, 2013 4.050 4.140 3.710 3.780 356,056 -0.22(-5.50%)
Mar 08, 2013 4.100 4.300 3.664 4.000 515,253 -0.02(-0.50%)
Mar 07, 2013 3.680 4.100 3.550 4.020 425,594 +0.44(+12.29%)
Mar 06, 2013 3.520 3.679 3.460 3.580 132,211 +0.07(+1.99%)
Mar 05, 2013 3.550 3.580 3.350 3.510 256,434 +0.03(+0.86%)
Mar 04, 2013 3.240 3.500 3.240 3.480 202,129 +0.24(+7.41%)
Mar 01, 2013 3.250 3.280 3.230 3.240 12,528 -0.01(-0.31%)
Feb 28, 2013 3.230 3.280 3.220 3.250 43,410 +0.00(+0.00%)
Feb 27, 2013 3.250 3.340 3.220 3.250 72,194 -0.03(-0.91%)
Feb 26, 2013 3.310 3.350 3.250 3.280 30,156 -0.02(-0.61%)
Feb 22, 2013 3.370 3.370 3.300 3.300 56,722 -0.06(-1.79%)
Feb 21, 2013 3.320 3.400 3.260 3.360 77,163 +0.00(+0.00%)
Feb 20, 2013 3.501 3.550 3.360 3.360 58,965 -0.14(-4.00%)
Feb 19, 2013 3.520 3.750 3.500 3.500 183,254 +0.00(+0.00%)
Feb 15, 2013 3.400 3.540 3.230 3.500 207,548 +0.07(+2.04%)
Feb 14, 2013 3.500 3.500 3.332 3.430 62,385 +0.01(+0.29%)
Feb 13, 2013 3.440 3.500 3.400 3.420 83,396 +0.02(+0.59%)
Feb 12, 2013 3.340 3.590 3.270 3.400 290,446 +0.15(+4.62%)
Feb 11, 2013 3.290 3.399 3.240 3.250 159,612 +0.06(+1.88%)
Feb 08, 2013 3.330 3.330 3.170 3.190 47,700 +0.00(+0.00%)
Feb 07, 2013 3.280 3.280 3.170 3.190 66,766 -0.05(-1.54%)
Feb 06, 2013 3.200 3.300 3.170 3.240 186,450 +0.11(+3.51%)
Feb 04, 2013 3.100 3.190 3.070 3.130 95,982 +0.03(+0.97%)
Feb 01, 2013 3.300 3.340 3.000 3.100 200,605 -0.17(-5.20%)
Jan 31, 2013 3.350 3.350 3.230 3.270 75,443 +0.05(+1.55%)
Jan 30, 2013 3.370 3.400 3.060 3.220 259,187 -0.14(-4.17%)
Jan 29, 2013 3.260 3.510 3.250 3.360 373,655 +0.07(+2.13%)
Jan 28, 2013 3.300 3.380 3.230 3.290 232,256 -0.01(-0.30%)
Jan 25, 2013 3.250 3.300 3.230 3.300 70,009 +0.04(+1.23%)
Jan 24, 2013 3.290 3.300 3.260 3.260 39,411 -0.01(-0.31%)
Jan 23, 2013 3.320 3.320 3.260 3.270 71,199 -0.05(-1.51%)
Jan 22, 2013 3.330 3.399 3.280 3.320 84,098 +0.07(+2.15%)
Jan 18, 2013 3.285 3.300 3.230 3.250 62,738 -0.02(-0.61%)
Jan 17, 2013 3.250 3.300 3.179 3.270 59,364 +0.02(+0.62%)
Jan 16, 2013 3.170 3.250 3.170 3.250 32,040 +0.08(+2.52%)
Jan 15, 2013 3.260 3.300 3.160 3.170 19,848 -0.02(-0.63%)
Jan 14, 2013 3.240 3.260 3.171 3.190 75,398 +0.03(+0.95%)
Jan 12, 2013 3.050 3.230 3.000 3.160 53,297 +0.00(+0.00%)
Jan 11, 2013 3.050 3.230 3.000 3.160 55,745 +0.05(+1.61%)
Jan 10, 2013 3.080 3.150 3.080 3.110 34,397 +0.01(+0.32%)
Jan 09, 2013 3.180 3.200 3.060 3.100 60,907 -0.07(-2.21%)
Jan 08, 2013 3.230 3.230 3.020 3.170 69,176 -0.00(-0.00%)
Jan 07, 2013 3.300 3.300 3.100 3.170 64,905 -0.10(-3.06%)
Jan 04, 2013 3.300 3.301 3.201 3.270 30,074 +0.00(+0.00%)
Jan 03, 2013 3.250 3.290 3.150 3.270 42,788 +0.05(+1.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here