NORTHWEST BIO (NQ: NWBO)
4.850 USD  +0.070 (+1.46%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 5.800 6.220 5.790 5.920 765,822 +0.08(+1.37%)
Aug 29, 2014 5.840 5.840 5.840 0 -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%)
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