NORTHWEST BIO (NQ: NWBO)
5.700 USD  -0.160 (-2.73%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 3.670 3.700 3.572 3.600 115,556 -0.05(-1.37%)
May 30, 2013 3.650 3.650 3.620 3.650 0 +0.02(+0.55%)
May 29, 2013 3.640 3.650 3.600 3.630 415,218 +0.02(+0.55%)
May 28, 2013 3.690 3.700 3.585 3.610 514,205 -0.03(-0.82%)
May 24, 2013 3.710 3.726 3.620 3.640 0 -0.04(-1.09%)
May 23, 2013 3.580 3.710 3.560 3.680 0 +0.11(+3.08%)
May 22, 2013 3.640 3.650 3.560 3.570 0 -0.10(-2.72%)
May 21, 2013 3.760 3.760 3.530 3.670 0 -0.03(-0.81%)
May 20, 2013 3.800 3.800 3.670 3.700 0 -0.01(-0.27%)
May 17, 2013 3.700 3.800 3.650 3.710 0 +0.07(+1.92%)
May 16, 2013 3.590 3.750 3.590 3.640 207,224 +0.11(+3.12%)
May 15, 2013 3.550 3.600 3.520 3.530 86,765 -0.09(-2.46%)
May 13, 2013 3.590 3.620 3.550 3.619 0 +0.05(+1.37%)
May 10, 2013 3.520 3.590 3.520 3.570 0 +0.04(+1.13%)
May 09, 2013 3.550 3.550 3.520 3.530 0 -0.03(-0.84%)
May 08, 2013 3.560 3.590 3.520 3.560 0 +0.02(+0.56%)
May 07, 2013 3.600 3.650 3.470 3.540 0 -0.07(-1.94%)
May 06, 2013 3.500 3.630 3.460 3.610 0 +0.11(+3.14%)
May 03, 2013 3.630 3.680 3.500 3.500 0 -0.13(-3.58%)
May 02, 2013 3.670 3.670 3.580 3.630 0 -0.03(-0.82%)
May 01, 2013 3.640 3.680 3.600 3.660 0 +0.05(+1.39%)
Apr 30, 2013 3.670 3.700 3.610 3.610 0 -0.08(-2.17%)
Apr 29, 2013 3.680 3.690 3.600 3.690 81,340 +0.01(+0.27%)
Apr 26, 2013 3.700 3.779 3.562 3.680 113,855 -0.02(-0.54%)
Apr 25, 2013 3.860 3.860 3.700 3.700 0 -0.10(-2.63%)
Apr 24, 2013 3.860 3.860 3.780 3.800 0 -0.04(-1.04%)
Apr 23, 2013 3.850 3.920 3.780 3.840 128,417 -0.03(-0.78%)
Apr 22, 2013 3.890 3.890 3.780 3.870 132,676 +0.03(+0.78%)
Apr 19, 2013 3.780 3.949 3.750 3.840 167,448 +0.07(+1.86%)
Apr 18, 2013 3.750 3.800 3.680 3.770 389,791 -0.13(-3.33%)
Apr 17, 2013 4.180 4.180 3.780 3.900 253,279 -0.19(-4.65%)
Apr 16, 2013 4.280 4.640 3.910 4.090 578,421 +0.08(+2.00%)
Apr 15, 2013 4.020 4.050 3.890 4.010 116,201 -0.01(-0.25%)
Apr 12, 2013 3.870 4.020 3.870 4.020 134,259 +0.11(+2.81%)
Apr 11, 2013 3.930 4.000 3.700 3.910 218,169 -0.09(-2.25%)
Apr 10, 2013 3.900 4.030 3.850 4.000 96,251 +0.14(+3.63%)
Apr 09, 2013 3.930 4.030 3.840 3.860 182,846 -0.08(-2.03%)
Apr 08, 2013 3.800 3.960 3.700 3.940 254,995 +0.19(+5.07%)
Apr 05, 2013 3.530 3.790 3.500 3.750 118,209 +0.22(+6.23%)
Apr 04, 2013 3.640 3.660 3.430 3.530 114,282 -0.07(-1.94%)
Apr 03, 2013 3.530 3.600 3.400 3.600 173,487 +0.04(+1.12%)
Apr 02, 2013 3.650 3.650 3.470 3.560 103,752 +0.04(+1.14%)
Apr 01, 2013 3.710 3.710 3.500 3.520 136,034 -0.11(-3.03%)
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%)
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