NORTHWEST BIO (NQ: NWBO)
8.400 USD  +0.150 (+1.82%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 8.290 8.460 8.200 8.400 833,783 +0.15(+1.82%)
May 28, 2015 8.300 8.320 8.110 8.250 354,313 -0.02(-0.24%)
May 27, 2015 8.120 8.290 7.850 8.270 409,321 +0.42(+5.35%)
May 26, 2015 8.060 7.760 7.850 232,204 -0.19(-2.36%)
May 22, 2015 8.040 8.040 8.040 0 -0.08(-0.99%)
May 21, 2015 8.170 8.234 8.050 8.120 146,063 -0.05(-0.61%)
May 20, 2015 8.030 8.220 7.920 8.170 253,074 +0.10(+1.24%)
May 19, 2015 8.200 8.240 8.030 8.070 148,961 -0.12(-1.47%)
May 18, 2015 8.100 8.220 7.920 8.190 299,334 +0.07(+0.86%)
May 15, 2015 8.080 8.150 7.860 8.120 257,919 +0.07(+0.87%)
May 14, 2015 8.050 8.139 7.770 8.050 370,911 +0.07(+0.88%)
May 13, 2015 7.600 7.990 7.580 7.980 426,627 +0.48(+6.40%)
May 12, 2015 7.600 7.650 7.400 7.500 329,635 -0.14(-1.83%)
May 11, 2015 7.680 7.680 7.470 7.640 443,930 -0.03(-0.39%)
May 08, 2015 7.960 8.029 7.590 7.670 395,132 -0.22(-2.79%)
May 07, 2015 7.910 8.130 7.800 7.890 311,348 +0.01(+0.13%)
May 06, 2015 7.980 8.090 7.800 7.880 307,106 -0.06(-0.76%)
May 05, 2015 8.190 8.250 7.880 7.940 455,800 -0.31(-3.76%)
May 04, 2015 8.200 8.420 7.930 8.250 504,865 +0.06(+0.73%)
May 01, 2015 7.860 8.220 7.780 8.190 523,689 +0.33(+4.20%)
Apr 30, 2015 8.080 8.250 7.640 7.860 663,571 -0.26(-3.20%)
Apr 29, 2015 8.200 8.340 8.080 8.120 415,040 -0.06(-0.73%)
Apr 28, 2015 8.300 8.374 8.090 8.180 717,721 -0.06(-0.73%)
Apr 27, 2015 8.520 8.600 8.170 8.240 422,302 -0.23(-2.72%)
Apr 24, 2015 8.600 8.810 8.470 8.470 308,893 -0.15(-1.74%)
Apr 23, 2015 8.290 8.627 8.170 8.620 495,407 +0.26(+3.11%)
Apr 22, 2015 8.690 8.750 8.190 8.360 808,987 -0.39(-4.46%)
Apr 21, 2015 8.990 9.100 8.630 8.750 559,246 -0.23(-2.56%)
Apr 20, 2015 9.100 9.200 8.670 8.980 781,402 -0.12(-1.32%)
Apr 17, 2015 9.120 9.450 8.915 9.100 1,032,106 +0.00(+0.00%)
Apr 16, 2015 8.590 9.370 8.540 9.100 1,434,553 +0.53(+6.18%)
Apr 15, 2015 8.500 8.650 8.468 8.570 504,621 +0.08(+0.94%)
Apr 14, 2015 8.420 8.500 8.350 8.490 501,647 +0.15(+1.80%)
Apr 13, 2015 8.380 8.400 8.210 8.340 326,322 +0.04(+0.48%)
Apr 10, 2015 8.500 8.500 8.250 8.300 298,073 -0.14(-1.66%)
Apr 09, 2015 8.210 8.480 8.100 8.440 697,207 +0.22(+2.68%)
Apr 08, 2015 8.100 8.350 8.050 8.220 358,007 +0.10(+1.23%)
Apr 07, 2015 8.330 8.350 8.108 8.120 337,607 -0.06(-0.73%)
Apr 06, 2015 7.800 8.470 7.800 8.180 1,164,093 +0.42(+5.41%)
Apr 02, 2015 7.760 7.760 7.760 0 +0.46(+6.30%)
Apr 01, 2015 7.410 7.490 7.200 7.300 352,677 -0.07(-0.95%)
Mar 31, 2015 7.490 7.490 7.290 7.370 785,864 -0.09(-1.21%)
Mar 30, 2015 7.850 7.890 7.390 7.460 458,290 -0.21(-2.74%)
Mar 27, 2015 7.680 7.890 7.438 7.670 988,919 +0.38(+5.21%)
Mar 26, 2015 7.320 7.400 7.150 7.290 536,489 -0.03(-0.41%)
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%)
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