NORTHWEST BIO (NQ: NWBO)
7.210 USD  -0.110 (-1.50%)
Streaming Delayed Price  /  Updated: 3:25 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 25, 2015 7.500 7.587 7.130 7.320 703,839 -0.17(-2.27%)
Mar 24, 2015 7.440 7.550 7.330 7.490 397,977 -0.05(-0.66%)
Mar 23, 2015 7.630 7.660 7.410 7.540 281,108 -0.09(-1.18%)
Mar 20, 2015 7.930 8.000 7.330 7.630 848,330 -0.19(-2.43%)
Mar 19, 2015 7.710 7.920 7.690 7.820 366,094 +0.01(+0.13%)
Mar 18, 2015 7.630 7.970 7.490 7.810 548,133 +0.20(+2.63%)
Mar 17, 2015 7.810 7.990 7.250 7.610 1,159,811 -0.19(-2.44%)
Mar 16, 2015 8.080 8.080 7.630 7.800 876,684 -0.25(-3.11%)
Mar 13, 2015 8.340 8.340 8.050 8.050 636,170 -0.34(-4.05%)
Mar 12, 2015 8.400 8.560 8.201 8.390 458,698 -0.05(-0.59%)
Mar 11, 2015 8.440 8.760 8.210 8.440 840,848 +0.03(+0.36%)
Mar 10, 2015 8.030 8.500 7.820 8.410 1,378,402 +0.38(+4.73%)
Mar 09, 2015 7.600 8.030 7.500 8.030 1,192,587 +0.53(+7.07%)
Mar 06, 2015 7.500 7.700 7.200 7.500 991,599 +0.14(+1.90%)
Mar 05, 2015 7.380 7.500 7.260 7.360 320,071 +0.10(+1.38%)
Mar 04, 2015 7.300 6.900 7.260 504,869 +0.36(+5.22%)
Mar 03, 2015 6.860 6.900 443,035 -0.33(-4.56%)
Mar 02, 2015 7.400 7.420 7.200 7.230 321,525 -0.14(-1.90%)
Feb 27, 2015 7.490 7.600 7.300 7.370 623,837 -0.09(-1.21%)
Feb 26, 2015 7.600 7.460 1,102,725 +0.19(+2.61%)
Feb 25, 2015 6.800 7.370 6.700 7.270 1,606,439 +0.52(+7.70%)
Feb 24, 2015 6.800 6.800 6.540 6.750 325,281 +0.10(+1.50%)
Feb 23, 2015 6.400 6.780 6.250 6.650 839,651 +0.28(+4.40%)
Feb 20, 2015 6.500 6.530 6.260 6.370 363,732 +0.00(+0.00%)
Feb 19, 2015 6.200 6.420 6.190 6.370 957,454 +0.14(+2.25%)
Feb 18, 2015 6.340 6.390 6.160 6.230 598,508 -0.14(-2.20%)
Feb 17, 2015 6.100 6.470 6.070 6.370 706,212 +0.30(+4.94%)
Feb 13, 2015 6.070 6.070 6.070 0 +0.13(+2.19%)
Feb 12, 2015 5.860 5.950 5.700 5.940 429,623 +0.16(+2.77%)
Feb 11, 2015 5.910 5.950 5.730 5.780 483,424 -0.14(-2.36%)
Feb 10, 2015 6.030 6.040 5.820 5.920 286,465 -0.07(-1.17%)
Feb 09, 2015 5.970 6.200 5.970 5.990 182,703 +0.02(+0.34%)
Feb 06, 2015 6.150 6.250 5.970 5.970 236,007 -0.20(-3.24%)
Feb 05, 2015 5.940 6.220 5.940 6.170 255,879 +0.23(+3.87%)
Feb 04, 2015 6.030 6.060 5.910 5.940 287,754 -0.13(-2.14%)
Feb 03, 2015 6.210 6.280 5.980 6.070 400,031 -0.12(-1.94%)
Feb 02, 2015 6.340 6.440 6.070 6.190 378,177 -0.15(-2.37%)
Jan 30, 2015 6.480 6.490 6.300 6.340 215,104 -0.12(-1.86%)
Jan 29, 2015 6.400 6.480 6.100 6.460 403,785 +0.04(+0.62%)
Jan 28, 2015 6.740 6.780 6.360 6.420 326,006 -0.27(-4.04%)
Jan 27, 2015 6.500 6.830 6.460 6.690 383,160 +0.12(+1.83%)
Jan 26, 2015 6.280 6.600 6.270 6.570 378,901 +0.29(+4.62%)
Jan 23, 2015 6.230 6.300 6.160 6.280 215,486 +0.02(+0.32%)
Jan 22, 2015 6.210 6.360 5.940 6.260 317,619 +0.07(+1.13%)
Jan 21, 2015 6.300 6.367 6.080 6.190 411,785 -0.12(-1.90%)
Jan 20, 2015 6.360 6.550 6.300 6.310 720,960 -0.03(-0.47%)
Jan 16, 2015 6.040 6.350 6.001 6.340 751,680 +0.32(+5.32%)
Jan 15, 2015 5.930 6.020 388,628 -0.06(-0.99%)
Jan 14, 2015 5.840 6.200 5.800 6.080 553,085 +0.18(+3.05%)
Jan 13, 2015 5.900 645,856 -0.10(-1.67%)
Jan 12, 2015 5.850 6.190 5.850 6.000 764,388 +0.15(+2.56%)
Jan 09, 2015 5.770 5.880 5.660 5.850 478,125 +0.07(+1.21%)
Jan 08, 2015 5.590 5.870 5.550 5.780 724,755 +0.27(+4.90%)
Jan 07, 2015 5.450 5.520 5.310 5.510 472,804 +0.10(+1.85%)
Jan 06, 2015 5.460 5.510 5.250 5.410 418,422 +0.00(+0.00%)
Jan 05, 2015 5.410 5.540 5.340 5.410 405,473 -0.01(-0.18%)
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