NORTHWEST BIO (NQ: NWBO)
5.400 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.260 3.470 3.200 3.340 186,064 +0.19(+6.03%)
Jun 26, 2013 3.160 3.300 3.120 3.150 0 +0.00(+0.00%)
Jun 25, 2013 3.230 3.370 3.150 3.150 0 -0.08(-2.48%)
Jun 24, 2013 3.390 3.400 3.230 3.230 0 -0.07(-2.12%)
Jun 21, 2013 3.450 3.520 3.280 3.300 167,115 -0.16(-4.62%)
Jun 20, 2013 3.540 3.550 3.460 3.460 0 -0.12(-3.35%)
Jun 19, 2013 3.560 3.606 3.420 3.580 0 -0.01(-0.28%)
Jun 18, 2013 3.660 3.660 3.570 3.590 0 +0.03(+0.84%)
Jun 17, 2013 3.540 3.590 3.530 3.560 0 +0.03(+0.85%)
Jun 14, 2013 3.550 3.600 3.530 3.530 0 +0.00(+0.00%)
Jun 13, 2013 3.470 3.600 3.434 3.530 121,879 +0.10(+2.77%)
Jun 12, 2013 3.570 3.580 3.390 3.435 87,781 -0.11(-3.24%)
Jun 11, 2013 3.620 3.620 3.510 3.550 66,044 -0.04(-1.11%)
Jun 10, 2013 3.590 3.600 3.520 3.590 0 +0.05(+1.41%)
Jun 07, 2013 3.600 3.600 3.450 3.540 0 +0.00(+0.00%)
Jun 06, 2013 3.530 3.590 3.520 3.540 0 +0.01(+0.28%)
Jun 05, 2013 3.580 3.640 3.530 3.530 0 -0.07(-1.94%)
Jun 04, 2013 3.610 3.640 3.560 3.600 0 -0.01(-0.28%)
Jun 03, 2013 3.600 3.650 3.600 3.610 85,678 +0.01(+0.28%)
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%)
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