Northwest Biotherapeutics Inc (QB) (NWBO)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0166 | -4.93166963755 | 0.3366 | 0.3399 | 0.3 | 2396371 | 0.32241502 | CS |
| 4 | -0.03 | -8.57142857143 | 0.35 | 0.3956 | 0.2931 | 2768073 | 0.32104579 | CS |
| 12 | -0.1289 | -28.7146357763 | 0.4489 | 0.4609 | 0.29 | 2403960 | 0.34755747 | CS |
| 26 | -0.2 | -38.4615384615 | 0.52 | 0.6489 | 0.29 | 2014174 | 0.40947102 | CS |
| 52 | -0.4753 | -59.7636112159 | 0.7953 | 1.11 | 0.29 | 2018905 | 0.57090185 | CS |
| 156 | -0.93 | -74.4 | 1.25 | 2.05 | 0.29 | 2162980 | 0.73835972 | CS |
| 260 | 0.075 | 30.612244898 | 0.245 | 2.54 | 0.005 | 2353508 | 0.84679647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.32 | 0.012 | 3.90 | 0.311 | 0.321 | 0.30753 | 1268596 |
| 1726694460 | 0.308 | -0.0019 | -0.61 | 0.31195 | 0.31657 | 0.3041 | 854858 |
| 1726608240 | 0.3099 | 0.0019 | 0.62 | 0.3149 | 0.327 | 0.3041 | 1249540 |
| 1726521720 | 0.308 | -0.020125 | -6.13 | 0.3272 | 0.3399 | 0.3073 | 1862908 |
| 1726262940 | 0.328125 | -0.001775 | -0.54 | 0.3299 | 0.3395 | 0.3215 | 2914928 |
| 1726176540 | 0.3299 | 0.0219 | 7.11 | 0.3366 | 0.3388 | 0.3 | 5099619 |
| 1726090140 | 0.308 | 0.003 | 0.98 | 0.3076999 | 0.313 | 0.301 | 3436940 |
| 1726003500 | 0.305 | 0.005 | 1.67 | 0.3033 | 0.3144 | 0.29965 | 2790720 |
| 1725917160 | 0.3 | 0.0002 | 0.07 | 0.2999 | 0.31255 | 0.2998 | 2721999 |
| 1725658020 | 0.2998 | -0.0002 | -0.07 | 0.3168 | 0.3186 | 0.296 | 1681473 |
| 1725571440 | 0.3 | -0.003 | -0.99 | 0.3044 | 0.32 | 0.2931 | 2207095 |
| 1725485040 | 0.303 | 0.0018 | 0.60 | 0.3069 | 0.3095 | 0.3016 | 1287327 |
| 1725398880 | 0.3012 | -0.0087 | -2.81 | 0.309 | 0.318 | 0.3012 | 2745366 |
| 1725053340 | 0.3099 | -0.00245 | -0.78 | 0.3226 | 0.3253499 | 0.3041 | 4101082 |
| 1724966400 | 0.31235 | -0.00611 | -1.92 | 0.3175 | 0.3288 | 0.3058 | 2968681 |
| 1724880360 | 0.31846 | -0.01394 | -4.19 | 0.3449999 | 0.3449999 | 0.3126 | 3419892 |
| 1724794080 | 0.3323999 | -0.0076 | -2.24 | 0.35 | 0.3559 | 0.3316 | 3046600 |
| 1724707740 | 0.34 | -0.044 | -11.46 | 0.393 | 0.3956 | 0.3381 | 5692524 |
| 1724448480 | 0.384 | 0.0441 | 12.97 | 0.34 | 0.3899 | 0.3385 | 3247133 |
| 1724362140 | 0.3399 | -0.0101 | -2.89 | 0.35 | 0.3539 | 0.3352 | 1264704 |
| 1724275380 | 0.35 | 0.006505 | 1.89 | 0.34 | 0.3522 | 0.3315 | 1739237 |
| 1724188800 | 0.343495 | -0.00334 | -0.96 | 0.34 | 0.3459999 | 0.335 | 1634526 |
| 1724102880 | 0.346835 | -0.008065 | -2.27 | 0.36 | 0.3888 | 0.3415 | 3346122 |
| 1723843740 | 0.3549 | 0.0089001 | 2.57 | 0.336 | 0.375 | 0.334 | 1634395 |
| 1723756860 | 0.3459999 | -0.0116 | -3.24 | 0.3552 | 0.3788 | 0.3396 | 3057708 |
| 1723670820 | 0.3575999 | -0.0021 | -0.58 | 0.36 | 0.38 | 0.333 | 4487986 |
| 1723584360 | 0.3597 | 0.0567 | 18.71 | 0.305 | 0.36 | 0.3025 | 3965992 |
| 1723497900 | 0.303 | 0.003 | 1.00 | 0.3 | 0.309 | 0.2999 | 1514992 |
| 1723238400 | 0.3 | -0.0083 | -2.69 | 0.3061 | 0.3108 | 0.29 | 2631996 |
| 1723152000 | 0.3083 | -0.0038 | -1.22 | 0.308 | 0.3174 | 0.3051 | 1557686 |
| 1723065720 | 0.3121 | -0.0028 | -0.89 | 0.3187999 | 0.3199 | 0.31 | 2175657 |
| 1722979800 | 0.3149 | 0.0054 | 1.74 | 0.3148 | 0.3199 | 0.3 | 1763634 |
| 1722893340 | 0.3095 | -0.0155 | -4.77 | 0.3007 | 0.318 | 0.3 | 2856228 |
| 1722634140 | 0.325 | 0.007 | 2.20 | 0.318 | 0.3499 | 0.301 | 3822083 |
| 1722547620 | 0.318 | -0.022 | -6.47 | 0.3402 | 0.35 | 0.3061 | 2929845 |
| 1722461340 | 0.34 | -0.012 | -3.41 | 0.35 | 0.354 | 0.3205 | 4527425 |
| 1722374820 | 0.352 | -0.0168 | -4.56 | 0.3684 | 0.3684 | 0.35 | 3857134 |
| 1722288180 | 0.3688 | -0.0112 | -2.95 | 0.385 | 0.3899 | 0.3655 | 1354724 |
| 1722029100 | 0.38 | -0.015 | -3.80 | 0.3999 | 0.4 | 0.378 | 1030092 |
| 1721942400 | 0.395 | 0.024 | 6.47 | 0.3799 | 0.399 | 0.355 | 1998477 |
| 1721856480 | 0.371 | -0.011 | -2.88 | 0.382 | 0.393 | 0.3556 | 2961956 |
| 1721770140 | 0.382 | -0.0021 | -0.55 | 0.3825 | 0.3878 | 0.3798 | 985166 |
| 1721683740 | 0.3841 | -0.0034 | -0.88 | 0.3873 | 0.3998 | 0.3825 | 1010855 |
| 1721424180 | 0.3875 | -0.0025 | -0.64 | 0.3918 | 0.3985 | 0.3852999 | 860931 |
| 1721337960 | 0.39 | -0.0028 | -0.71 | 0.3928 | 0.3999 | 0.3875 | 1040871 |
| 1721251320 | 0.3928 | -0.0022 | -0.56 | 0.395 | 0.397 | 0.3876 | 1606574 |
| 1721164920 | 0.395 | 0.004655 | 1.19 | 0.3921 | 0.3982 | 0.3875 | 1130570 |
| 1721078940 | 0.390345 | -0.004655 | -1.18 | 0.3976 | 0.4 | 0.3901 | 1658172 |
| 1720819200 | 0.395 | 0.0007 | 0.18 | 0.3975 | 0.4099 | 0.3876 | 2239398 |
| 1720733280 | 0.3943 | 0.0015 | 0.38 | 0.3953 | 0.4 | 0.3783 | 3714648 |
| 1720646880 | 0.3928 | -0.0102 | -2.53 | 0.4099999 | 0.4198 | 0.39 | 3126918 |
| 1720560540 | 0.403 | -0.00505 | -1.24 | 0.4081 | 0.4195 | 0.3967 | 2262922 |
| 1720473600 | 0.40805 | -0.02195 | -5.10 | 0.43 | 0.4301 | 0.4051 | 1855076 |
| 1720214640 | 0.43 | 0.013 | 3.12 | 0.426 | 0.432 | 0.4132 | 911833 |
| 1720041000 | 0.417 | 0.002 | 0.48 | 0.4099999 | 0.429 | 0.4022 | 1099763 |
| 1719955740 | 0.415 | 0.0050001 | 1.22 | 0.4079999 | 0.428 | 0.4021 | 1176136 |
| 1719868980 | 0.4099999 | -0.0168 | -3.94 | 0.4249 | 0.4286 | 0.395 | 3894146 |
| 1719610020 | 0.4268 | -0.0047 | -1.09 | 0.439 | 0.4609 | 0.425 | 1483805 |
| 1719523200 | 0.4315 | -0.01345 | -3.02 | 0.4489 | 0.4489 | 0.42 | 1930617 |
| 1719437040 | 0.44495 | -0.00395 | -0.88 | 0.45 | 0.4699 | 0.436 | 1151307 |
| 1719350880 | 0.4489 | -0.00155 | -0.34 | 0.4537 | 0.466 | 0.4411 | 1170836 |
| 1719264540 | 0.45045 | -0.00855 | -1.86 | 0.48 | 0.495 | 0.44372 | 2349622 |
| 1719005220 | 0.459 | 0.006 | 1.32 | 0.47 | 0.47 | 0.4511 | 1548861 |
| 1718918640 | 0.453 | -0.0165 | -3.51 | 0.4692 | 0.48275 | 0.453 | 1868424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
