NORTHWEST BIO (NQ: NWBO)
9.100 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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