NORTHWEST BIO (NQ: NWBO)
5.400 USD  +0.320 (+6.30%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 5.100 5.410 5.000 5.400 473,243 +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%)
Oct 01, 2014 5.030 5.050 4.690 4.830 719,570 -0.20(-3.98%)
Sep 30, 2014 5.220 5.220 5.000 5.030 462,162 -0.18(-3.45%)
Sep 29, 2014 5.100 5.360 5.060 5.210 573,047 +0.12(+2.36%)
Sep 26, 2014 5.130 5.160 5.050 5.090 288,026 -0.03(-0.59%)
Sep 25, 2014 5.200 5.200 5.050 5.120 237,520 -0.08(-1.54%)
Sep 24, 2014 5.150 5.220 5.060 5.200 256,216 +0.03(+0.58%)
Sep 23, 2014 5.220 5.250 4.980 5.170 668,905 -0.11(-2.08%)
Sep 22, 2014 5.450 5.505 5.250 5.280 438,561 -0.17(-3.12%)
Sep 19, 2014 5.670 5.740 5.350 5.450 720,575 -0.22(-3.88%)
Sep 18, 2014 5.750 5.890 5.600 5.670 391,712 -0.03(-0.53%)
Sep 17, 2014 5.810 5.920 5.600 5.700 488,044 -0.16(-2.73%)
Sep 16, 2014 5.970 6.220 5.750 5.860 1,562,072 +0.29(+5.21%)
Sep 15, 2014 5.700 5.720 5.500 5.570 346,498 -0.14(-2.45%)
Sep 12, 2014 5.800 5.830 5.650 5.710 210,509 -0.07(-1.21%)
Sep 11, 2014 5.770 5.864 5.690 5.780 293,389 -0.09(-1.53%)
Sep 10, 2014 5.800 5.920 5.760 5.870 218,390 +0.05(+0.86%)
Sep 09, 2014 5.950 6.040 5.760 5.820 364,718 -0.17(-2.84%)
Sep 08, 2014 5.930 6.110 5.900 5.990 322,785 +0.09(+1.53%)
Sep 05, 2014 5.860 5.930 5.780 5.900 360,658 +0.02(+0.34%)
Sep 04, 2014 5.900 6.030 5.810 5.880 251,013 +0.00(+0.00%)
Sep 03, 2014 5.970 5.970 5.760 5.880 379,488 -0.04(-0.68%)
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