NORTHWEST BIO (NQ: NWBO)
6.340 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 6.440 6.469 6.280 6.340 207,227 -0.07(-1.09%)
Jul 25, 2014 6.230 6.450 6.190 6.410 384,034 +0.13(+2.07%)
Jul 24, 2014 6.160 6.310 6.060 6.280 356,490 +0.15(+2.45%)
Jul 23, 2014 6.110 6.250 6.060 6.130 252,568 +0.06(+0.99%)
Jul 22, 2014 5.960 6.160 5.860 6.070 352,383 +0.12(+2.02%)
Jul 21, 2014 5.960 6.000 5.800 5.950 276,838 -0.06(-1.00%)
Jul 18, 2014 5.840 6.070 5.800 6.010 377,369 +0.15(+2.56%)
Jul 17, 2014 6.040 6.300 5.790 5.860 862,669 -0.22(-3.62%)
Jul 16, 2014 6.310 6.410 6.050 6.080 327,088 -0.17(-2.72%)
Jul 15, 2014 6.350 6.410 6.120 6.250 408,317 -0.16(-2.50%)
Jul 14, 2014 6.330 6.480 6.260 6.410 279,427 +0.13(+2.07%)
Jul 11, 2014 6.440 6.454 6.250 6.280 406,998 -0.16(-2.48%)
Jul 10, 2014 6.330 6.780 6.260 6.440 832,486 +0.00(+0.00%)
Jul 09, 2014 6.610 6.770 6.300 6.440 695,440 -0.21(-3.16%)
Jul 08, 2014 6.530 6.950 6.501 6.650 824,136 -0.06(-0.89%)
Jul 07, 2014 7.100 7.205 6.390 6.710 2,422,496 -0.43(-6.02%)
Jul 03, 2014 7.140 7.140 7.140 0 -0.16(-2.19%)
Jul 02, 2014 6.800 7.340 6.800 7.300 1,256,929 +0.40(+5.80%)
Jul 01, 2014 6.700 6.980 6.640 6.900 675,028 +0.19(+2.83%)
Jun 30, 2014 6.660 6.880 6.500 6.710 855,365 -0.05(-0.74%)
Jun 27, 2014 6.720 7.150 6.510 6.760 6,351,119 -0.02(-0.29%)
Jun 26, 2014 6.900 7.000 6.410 6.780 1,362,494 -0.11(-1.60%)
Jun 25, 2014 7.120 7.350 6.850 6.890 1,344,181 -0.32(-4.44%)
Jun 24, 2014 7.420 7.500 7.180 7.210 1,018,336 -0.34(-4.50%)
Jun 23, 2014 7.480 7.650 7.300 7.550 1,473,007 +0.11(+1.48%)
Jun 20, 2014 7.500 7.900 7.220 7.440 2,467,198 +0.26(+3.62%)
Jun 19, 2014 7.770 8.500 6.680 7.180 6,703,028 -1.79(-19.96%)
Jun 18, 2014 8.980 9.100 8.340 8.970 1,656,945 +0.08(+0.90%)
Jun 17, 2014 8.650 9.350 8.430 8.890 3,097,126 +0.07(+0.79%)
Jun 16, 2014 7.760 9.050 7.400 8.820 5,385,549 +1.16(+15.14%)
Jun 13, 2014 7.350 7.800 7.110 7.660 1,776,238 +0.47(+6.54%)
Jun 12, 2014 6.630 7.200 6.160 7.190 2,147,798 +0.78(+12.17%)
Jun 11, 2014 6.140 6.730 6.010 6.410 3,269,328 +0.68(+11.87%)
Jun 10, 2014 6.000 6.000 5.540 5.730 556,843 +0.02(+0.35%)
Jun 06, 2014 5.660 5.795 5.600 5.710 383,304 +0.00(+0.00%)
Jun 05, 2014 5.810 5.900 5.610 5.710 567,622 -0.16(-2.73%)
Jun 04, 2014 5.750 5.970 5.570 5.870 537,149 -0.03(-0.51%)
Jun 03, 2014 5.590 5.950 5.400 5.900 762,865 +0.31(+5.55%)
Jun 02, 2014 5.960 5.980 5.415 5.590 849,754 -0.39(-6.52%)
May 30, 2014 6.340 6.340 5.980 5.980 578,231 -0.22(-3.55%)
May 29, 2014 6.100 6.320 6.030 6.200 389,214 +0.06(+0.98%)
May 28, 2014 6.320 6.350 5.900 6.140 1,082,123 -0.39(-5.97%)
May 27, 2014 6.300 6.720 6.100 6.530 2,032,772 +0.70(+12.01%)
May 23, 2014 5.830 5.830 5.830 0 +0.30(+5.42%)
May 22, 2014 5.620 5.650 5.520 5.530 242,967 -0.08(-1.43%)
May 21, 2014 5.710 5.765 5.550 5.610 310,208 -0.13(-2.26%)
May 20, 2014 5.740 5.800 5.690 5.740 249,878 -0.11(-1.88%)
May 19, 2014 5.650 5.950 5.620 5.850 266,040 +0.02(+0.34%)
May 16, 2014 5.990 6.190 5.310 5.830 888,525 -0.17(-2.83%)
May 15, 2014 6.700 6.800 5.930 6.000 3,276,997 +0.06(+1.01%)
May 14, 2014 5.910 6.000 5.750 5.940 619,488 +0.22(+3.85%)
May 13, 2014 5.340 5.860 5.300 5.720 427,735 +0.45(+8.54%)
May 12, 2014 5.100 5.494 5.100 5.270 413,622 +0.07(+1.35%)
May 09, 2014 5.000 5.300 4.870 5.200 586,121 +0.26(+5.26%)
May 08, 2014 5.190 5.487 4.900 4.940 828,642 -0.28(-5.36%)
May 07, 2014 5.510 5.730 5.140 5.220 724,343 -0.30(-5.43%)
May 06, 2014 5.820 5.880 5.510 5.520 363,200 -0.34(-5.80%)
May 05, 2014 5.820 5.900 5.710 5.860 320,410 -0.03(-0.51%)
May 02, 2014 5.900 5.940 5.800 5.890 177,625 -0.01(-0.17%)
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