NORTHWEST BIO (NQ: NWBO)
6.000 USD  -0.070 (-1.15%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 6.240 6.240 5.850 6.000 469,528 -0.07(-1.15%)
Apr 22, 2014 6.160 6.270 6.030 6.070 740,745 +0.01(+0.17%)
Apr 21, 2014 5.880 6.140 5.810 6.060 562,903 +0.18(+3.06%)
Apr 17, 2014 5.880 5.880 5.880 0 +0.18(+3.16%)
Apr 16, 2014 5.820 6.000 5.520 5.700 489,803 +0.03(+0.53%)
Apr 15, 2014 5.900 5.910 5.120 5.670 1,671,756 -0.20(-3.41%)
Apr 14, 2014 6.500 6.680 5.710 5.870 1,348,805 -0.53(-8.28%)
Apr 11, 2014 6.840 6.840 6.360 6.400 751,896 -0.45(-6.57%)
Apr 10, 2014 6.950 7.020 6.600 6.850 1,057,495 -0.32(-4.46%)
Apr 09, 2014 6.820 7.220 6.810 7.170 353,876 +0.30(+4.37%)
Apr 08, 2014 7.020 7.080 6.790 6.870 571,007 -0.20(-2.83%)
Apr 07, 2014 6.980 7.260 6.860 7.070 487,959 -0.01(-0.14%)
Apr 04, 2014 7.700 7.780 6.910 7.080 843,963 -0.55(-7.21%)
Apr 03, 2014 7.680 7.880 7.390 7.630 1,067,433 -0.21(-2.68%)
Apr 02, 2014 7.680 8.060 7.590 7.840 610,511 +0.15(+1.95%)
Apr 01, 2014 7.340 7.740 7.280 7.690 965,543 +0.45(+6.22%)
Mar 31, 2014 7.020 7.370 7.020 7.240 624,458 +0.06(+0.84%)
Mar 28, 2014 7.290 7.450 6.801 7.180 1,961,033 -0.60(-7.71%)
Mar 27, 2014 7.590 8.090 6.900 7.780 3,179,028 +1.02(+15.09%)
Mar 26, 2014 6.990 7.190 6.700 6.760 582,637 -0.22(-3.15%)
Mar 25, 2014 7.100 7.270 6.770 6.980 551,273 -0.07(-0.99%)
Mar 24, 2014 7.470 7.510 6.550 7.050 1,509,600 -0.42(-5.62%)
Mar 21, 2014 7.580 7.650 7.320 7.470 735,075 -0.08(-1.06%)
Mar 20, 2014 7.630 7.780 7.460 7.550 742,782 -0.26(-3.33%)
Mar 19, 2014 7.860 7.996 7.760 7.810 602,408 -0.24(-2.98%)
Mar 18, 2014 7.990 8.210 7.820 8.050 754,843 +0.07(+0.88%)
Mar 17, 2014 7.800 8.420 7.750 7.980 1,228,328 +0.26(+3.37%)
Mar 14, 2014 7.910 7.989 7.500 7.720 1,080,368 -0.22(-2.77%)
Mar 13, 2014 8.160 9.000 7.800 7.940 2,297,769 -0.05(-0.63%)
Mar 12, 2014 8.530 8.600 7.260 7.990 3,711,925 -1.19(-12.96%)
Mar 11, 2014 8.290 10.64 8.260 9.180 8,391,894 +1.33(+16.93%)
Mar 10, 2014 6.570 8.250 6.359 7.851 6,155,092 +1.79(+29.55%)
Mar 07, 2014 6.440 6.810 5.780 6.060 2,088,290 +0.10(+1.68%)
Mar 06, 2014 6.650 6.650 5.650 5.960 1,805,784 -0.68(-10.24%)
Mar 05, 2014 6.560 6.890 6.500 6.640 606,128 +0.13(+2.00%)
Mar 04, 2014 6.600 6.740 6.391 6.510 646,183 +0.15(+2.36%)
Mar 03, 2014 6.940 7.120 6.260 6.360 1,954,637 -0.73(-10.30%)
Feb 28, 2014 7.500 7.630 6.750 7.090 1,669,542 -0.32(-4.32%)
Feb 27, 2014 7.340 7.920 7.210 7.410 1,694,195 +0.20(+2.77%)
Feb 26, 2014 6.800 7.290 6.770 7.210 1,530,308 +0.44(+6.50%)
Feb 25, 2014 7.000 7.020 6.430 6.770 1,652,896 -0.16(-2.31%)
Feb 24, 2014 6.500 7.000 6.330 6.930 1,771,783 +0.60(+9.48%)
Feb 21, 2014 6.430 6.500 6.250 6.330 775,996 +0.06(+0.96%)
Feb 20, 2014 5.800 6.310 5.775 6.270 1,173,940 +0.43(+7.36%)
Feb 19, 2014 5.860 5.980 5.670 5.840 743,930 +0.06(+1.04%)
Feb 18, 2014 5.390 5.820 5.250 5.780 1,060,383 +0.45(+8.44%)
Feb 14, 2014 5.330 5.330 5.330 0 +0.17(+3.29%)
Feb 13, 2014 5.200 5.250 5.090 5.160 409,427 +0.00(+0.00%)
Feb 12, 2014 5.100 5.200 5.030 5.160 360,721 -0.01(-0.19%)
Feb 11, 2014 5.250 5.250 5.030 5.170 380,789 -0.02(-0.39%)
Feb 10, 2014 5.280 5.280 4.930 5.190 889,381 +0.04(+0.78%)
Feb 07, 2014 4.950 5.150 4.950 5.150 422,604 +0.19(+3.83%)
Feb 06, 2014 5.140 5.150 4.820 4.960 553,402 -0.14(-2.75%)
Feb 05, 2014 5.240 5.240 4.906 5.100 450,045 +0.01(+0.20%)
Feb 04, 2014 5.370 5.400 5.062 5.090 465,616 -0.18(-3.42%)
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