Skip to main content
Northwest Biotherapeutics, Inc. (NWBO)
OTCMKTS · Delayed Price · Currency is USD
0.233
-0.001 (-0.33%)
At close: Dec 5, 2025

Northwest Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.240.230.230.23-0.34%1,750,049
Dec 4, 20250.230.240.230.230.231.57%2,080,124
Dec 3, 20250.230.240.230.230.23-0.13%3,601,073
Dec 2, 20250.240.250.230.230.23-5.88%6,237,553
Dec 1, 20250.250.260.240.240.24-3.17%3,216,414
Nov 28, 20250.260.260.250.250.250.08%1,937,477
Nov 26, 20250.260.280.250.250.25-0.59%4,932,300
Nov 25, 20250.260.260.250.250.252.09%3,262,577
Nov 24, 20250.250.250.240.250.250.16%3,621,402
Nov 21, 20250.250.250.220.250.251.80%6,334,729
Nov 20, 20250.240.250.220.240.242.61%4,179,015
Nov 19, 20250.240.250.240.240.24-2.54%2,313,269
Nov 18, 20250.240.250.230.240.245.63%1,885,221
Nov 17, 20250.240.250.220.230.23-3.71%3,544,607
Nov 14, 20250.250.250.230.240.24-1.28%2,961,807
Nov 13, 20250.250.250.240.240.241.67%1,796,585
Nov 12, 20250.240.250.240.240.24-1,513,121
Nov 11, 20250.250.250.240.240.24-3.67%4,239,578
Nov 10, 20250.240.250.240.250.251.72%1,294,566
Nov 7, 20250.240.240.230.240.243.17%2,074,402
Nov 6, 20250.250.250.230.240.24-3.51%2,975,901
Nov 5, 20250.250.260.240.250.25-3.54%2,860,359
Nov 4, 20250.260.270.250.250.25-0.78%1,949,013
Nov 3, 20250.250.260.250.260.263.43%3,643,361
Oct 31, 20250.260.260.240.250.252.87%4,315,430
Oct 30, 20250.240.240.230.240.243.00%2,230,036
Oct 29, 20250.260.260.230.230.23-7.67%4,845,043
Oct 28, 20250.260.260.250.250.25-2.32%3,587,255
Oct 27, 20250.260.270.250.260.266.28%5,835,800
Oct 24, 20250.220.250.210.240.2421.73%10,971,378
Oct 23, 20250.220.220.200.200.20-6.88%3,627,610
Oct 22, 20250.210.230.200.220.220.94%6,337,820
Oct 21, 20250.230.230.210.210.21-4.70%5,238,777
Oct 20, 20250.230.240.220.220.22-2.40%3,474,489
Oct 17, 20250.230.240.220.230.23-2,606,614
Oct 16, 20250.240.240.230.230.23-3.54%4,005,040
Oct 15, 20250.250.250.240.240.24-1.90%2,077,098
Oct 14, 20250.240.250.230.240.243.20%2,453,147
Oct 13, 20250.250.250.230.230.23-6.01%3,317,589
Oct 10, 20250.240.260.240.250.252.84%3,156,431
Oct 9, 20250.250.260.240.240.24-1.38%2,607,195
Oct 8, 20250.250.250.240.250.25-1.60%2,919,841
Oct 7, 20250.250.250.250.250.25-0.24%2,098,647
Oct 6, 20250.250.250.250.250.25-0.63%1,817,471
Oct 3, 20250.240.250.240.250.252.81%3,360,127
Oct 2, 20250.250.250.240.250.25-1.49%1,782,744
Oct 1, 20250.240.250.230.250.253.66%2,252,793
Sep 30, 20250.250.260.240.240.24-4.68%2,585,344
Sep 29, 20250.260.260.250.250.25-1.18%1,900,489
Sep 26, 20250.250.260.250.260.262.00%2,182,917
Sep 25, 20250.260.260.250.250.250.08%1,777,716
Sep 24, 20250.250.250.250.250.250.56%925,503
Sep 23, 20250.250.250.250.250.25-0.24%1,639,990
Sep 22, 20250.250.260.240.250.250.04%2,273,567
Sep 19, 20250.260.260.250.250.25-1.23%2,149,779
Sep 18, 20250.250.260.250.250.25-0.04%2,078,355
Sep 17, 20250.250.250.250.250.251.24%2,733,025
Sep 16, 20250.270.270.250.250.25-1.39%3,630,886
Sep 15, 20250.270.270.250.250.25-2.81%2,793,398
Sep 12, 20250.260.260.250.260.263.51%2,452,872
Sep 11, 20250.250.260.250.250.25-1.06%1,377,917
Sep 10, 20250.260.260.250.250.250.67%1,598,202
Sep 9, 20250.260.260.250.250.250.76%1,668,509
Sep 8, 20250.260.260.250.250.25-0.99%7,608,186
Sep 5, 20250.260.260.250.250.25-2.85%4,862,372
Sep 4, 20250.270.280.260.260.26-1.52%3,286,893
Sep 3, 20250.280.280.260.260.26-0.38%4,194,227
Sep 2, 20250.310.320.260.270.27-11.96%8,893,468
Aug 29, 20250.310.330.300.300.301.01%7,605,953
Aug 28, 20250.270.370.260.300.3013.57%21,710,809
Aug 27, 20250.240.270.230.260.269.33%10,267,705
Aug 26, 20250.230.240.230.240.24-2,045,969
Aug 25, 20250.250.250.240.240.24-2.64%1,542,865
Aug 22, 20250.250.260.230.250.25-0.48%2,076,443
Aug 21, 20250.240.250.230.250.254.08%1,077,065
Aug 20, 20250.240.240.230.240.24-0.83%1,779,978
Aug 19, 20250.250.250.240.240.24-5.33%2,431,389
Aug 18, 20250.250.260.250.250.253.47%2,476,847
Aug 15, 20250.240.250.230.250.253.11%2,508,427
Aug 14, 20250.240.240.230.240.240.76%861,498
Aug 13, 20250.240.250.220.240.245.13%2,985,060
Aug 12, 20250.250.250.220.220.22-7.89%2,557,216
Aug 11, 20250.260.260.240.240.24-1.81%2,273,259
Aug 8, 20250.250.250.240.250.250.28%2,612,431
Aug 7, 20250.250.260.240.250.25-0.64%2,459,803
Aug 6, 20250.250.260.240.250.250.40%1,830,046
Aug 5, 20250.230.260.230.250.250.08%1,399,658
Aug 4, 20250.260.260.240.250.25-2.79%2,040,675
Aug 1, 20250.240.260.240.250.254.30%2,259,296
Jul 31, 20250.240.250.240.240.242.73%2,245,629
Jul 30, 20250.240.260.240.240.240.59%1,528,912
Jul 29, 20250.260.260.230.240.24-6.04%2,837,683
Jul 28, 20250.260.270.250.250.25-2.18%2,246,899
Jul 25, 20250.270.270.250.260.262.88%2,116,730
Jul 24, 20250.270.270.250.250.25-4.10%2,578,449
Jul 23, 20250.270.270.260.260.261.52%4,183,187
Jul 22, 20250.250.270.250.260.262.72%3,333,057
Jul 21, 20250.270.270.250.250.25-5.55%3,966,661
Jul 18, 20250.260.270.260.260.261.03%2,168,789
Jul 17, 20250.270.270.260.260.26-1.73%2,642,359