NORTHWEST BIO (NQ: NWBO)
5.840 USD  -0.030 (-0.51%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.960 5.980 5.790 5.840 321,678 -0.03(-0.51%)
Aug 28, 2014 5.820 5.980 5.820 5.870 339,768 +0.00(+0.00%)
Aug 27, 2014 5.940 5.950 5.850 5.870 328,068 -0.08(-1.34%)
Aug 26, 2014 5.900 6.000 5.810 5.950 498,188 -0.03(-0.50%)
Aug 25, 2014 6.110 6.180 5.950 5.980 313,292 -0.13(-2.13%)
Aug 22, 2014 6.050 6.210 6.050 6.110 341,088 -0.05(-0.81%)
Aug 21, 2014 6.390 6.400 6.180 6.160 391,294 -0.18(-2.84%)
Aug 20, 2014 6.350 6.350 6.250 6.340 253,165 -0.04(-0.63%)
Aug 19, 2014 6.650 6.650 6.320 6.380 464,180 -0.20(-3.04%)
Aug 18, 2014 6.730 6.730 6.460 6.580 292,916 -0.03(-0.45%)
Aug 15, 2014 6.940 6.940 6.550 6.610 434,342 -0.22(-3.22%)
Aug 14, 2014 6.700 7.130 6.500 6.830 667,588 +0.19(+2.86%)
Aug 13, 2014 6.610 6.740 6.330 6.640 741,040 +0.01(+0.15%)
Aug 12, 2014 6.830 6.950 6.430 6.630 868,461 -0.11(-1.63%)
Aug 11, 2014 6.580 7.080 6.410 6.740 769,754 +0.22(+3.37%)
Aug 08, 2014 6.650 6.650 6.330 6.520 348,127 -0.20(-2.98%)
Aug 07, 2014 6.680 6.910 6.680 6.720 227,102 -0.01(-0.15%)
Aug 06, 2014 6.690 6.780 6.600 6.730 212,399 +0.02(+0.30%)
Aug 05, 2014 6.580 6.870 6.580 6.710 354,814 +0.09(+1.36%)
Aug 04, 2014 6.470 6.740 6.410 6.620 179,423 +0.07(+1.07%)
Aug 01, 2014 6.580 6.710 6.400 6.550 312,931 -0.05(-0.76%)
Jul 31, 2014 6.830 6.874 6.540 6.600 413,717 -0.32(-4.62%)
Jul 30, 2014 6.700 7.020 6.300 6.920 423,788 +0.29(+4.37%)
Jul 29, 2014 6.380 6.770 6.340 6.630 498,276 +0.29(+4.57%)
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%)
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