NORTHWEST BIO (NQ: NWBO)
5.690 USD  +0.290 (+5.37%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 5.510 5.720 5.400 5.690 501,578 +0.29(+5.37%)
Dec 17, 2014 4.940 5.440 4.940 5.400 606,073 +0.46(+9.31%)
Dec 16, 2014 5.030 4.940 449,158 -0.02(-0.40%)
Dec 15, 2014 5.110 5.110 4.930 4.960 457,116 -0.02(-0.40%)
Dec 12, 2014 4.900 5.000 4.800 4.980 458,453 +0.04(+0.81%)
Dec 11, 2014 5.050 5.150 4.900 4.940 361,178 -0.09(-1.79%)
Dec 10, 2014 5.120 5.200 4.980 5.030 590,144 -0.08(-1.57%)
Dec 09, 2014 5.000 5.120 4.990 5.110 396,359 +0.05(+0.99%)
Dec 08, 2014 5.120 5.260 5.030 5.060 439,651 -0.09(-1.75%)
Dec 05, 2014 5.130 5.250 5.100 5.150 186,908 +0.05(+0.98%)
Dec 04, 2014 5.160 5.284 5.034 5.100 454,972 -0.05(-0.97%)
Dec 03, 2014 5.250 5.380 5.150 5.150 349,254 -0.08(-1.53%)
Dec 02, 2014 5.100 5.338 5.090 5.230 399,083 +0.16(+3.16%)
Dec 01, 2014 5.450 5.470 5.070 5.070 541,965 -0.29(-5.41%)
Nov 28, 2014 5.500 5.560 5.360 5.360 223,591 -0.04(-0.74%)
Nov 26, 2014 5.400 5.400 5.400 0 +0.32(+6.30%)
Nov 25, 2014 5.150 5.150 5.030 5.080 286,362 -0.03(-0.59%)
Nov 24, 2014 5.100 5.250 5.080 5.110 381,014 +0.05(+0.99%)
Nov 21, 2014 5.220 5.350 4.910 5.060 757,578 -0.15(-2.88%)
Nov 20, 2014 5.130 5.510 5.120 5.210 717,808 +0.07(+1.36%)
Nov 19, 2014 5.290 5.400 5.110 5.140 502,948 -0.25(-4.64%)
Nov 18, 2014 5.400 5.440 5.190 5.390 433,550 -0.02(-0.37%)
Nov 17, 2014 5.690 5.870 5.380 5.410 453,591 -0.38(-6.56%)
Nov 14, 2014 6.030 6.030 5.700 5.790 349,924 -0.13(-2.20%)
Nov 13, 2014 5.860 6.152 5.860 5.920 498,710 +0.04(+0.68%)
Nov 12, 2014 5.710 6.080 5.594 5.880 536,766 +0.15(+2.62%)
Nov 11, 2014 5.500 5.880 5.440 5.730 521,769 +0.22(+3.99%)
Nov 10, 2014 5.500 5.590 5.250 5.510 443,441 +0.09(+1.66%)
Nov 07, 2014 5.340 5.610 5.230 5.420 1,159,447 +0.33(+6.48%)
Nov 06, 2014 5.370 5.370 5.070 5.090 614,650 -0.29(-5.39%)
Nov 05, 2014 5.620 5.640 5.230 5.380 383,099 -0.18(-3.24%)
Nov 04, 2014 5.620 5.710 5.420 5.560 257,712 -0.04(-0.71%)
Nov 03, 2014 5.390 5.740 5.390 5.600 672,374 +0.34(+6.46%)
Oct 31, 2014 5.460 5.610 5.250 5.260 757,538 -0.12(-2.23%)
Oct 30, 2014 5.040 5.450 4.970 5.380 857,480 +0.39(+7.82%)
Oct 29, 2014 4.910 5.070 4.890 4.990 320,296 +0.06(+1.22%)
Oct 28, 2014 4.830 4.950 4.730 4.930 257,044 +0.11(+2.28%)
Oct 27, 2014 4.700 4.870 4.690 4.820 263,417 +0.13(+2.77%)
Oct 24, 2014 4.810 4.960 4.580 4.690 308,515 -0.16(-3.30%)
Oct 23, 2014 4.840 4.960 4.723 4.850 380,582 +0.07(+1.46%)
Oct 22, 2014 4.720 4.780 555,526 -0.31(-6.09%)
Oct 21, 2014 4.860 5.190 4.840 5.090 557,113 +0.25(+5.17%)
Oct 20, 2014 4.570 4.880 4.500 4.840 571,495 +0.26(+5.68%)
Oct 17, 2014 4.420 4.580 476,836 +0.05(+1.10%)
Oct 16, 2014 4.090 4.580 4.000 4.530 1,292,352 +0.43(+10.49%)
Oct 15, 2014 4.000 4.200 3.880 4.100 455,662 +0.03(+0.74%)
Oct 14, 2014 4.020 4.170 3.950 4.070 623,490 +0.13(+3.30%)
Oct 13, 2014 3.970 4.100 3.820 3.940 310,359 -0.04(-1.01%)
Oct 10, 2014 3.950 4.060 3.790 3.980 663,472 -0.03(-0.75%)
Oct 09, 2014 4.320 4.390 3.950 4.010 839,767 -0.37(-8.34%)
Oct 08, 2014 4.690 4.820 4.180 4.375 1,347,830 -0.37(-7.70%)
Oct 07, 2014 5.000 5.009 4.700 4.740 650,650 -0.29(-5.77%)
Oct 06, 2014 5.390 5.470 5.020 5.030 456,865 -0.35(-6.51%)
Oct 03, 2014 4.980 5.500 4.910 5.380 892,936 +0.43(+8.69%)
Oct 02, 2014 4.750 4.980 4.690 4.950 530,130 +0.12(+2.48%)
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