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 | -0.0387 | -8.52986554992 | 0.4537 | 0.4699 | 0.395 | 1926142 | 0.42580568 | CS |
| 4 | -0.055 | -11.7021276596 | 0.47 | 0.4977 | 0.395 | 1867125 | 0.44806073 | CS |
| 12 | -0.136 | -24.6823956443 | 0.551 | 0.5694 | 0.395 | 1632362 | 0.46510404 | CS |
| 26 | -0.2805 | -40.33069734 | 0.6955 | 0.73 | 0.395 | 1722708 | 0.5254268 | CS |
| 52 | -0.185 | -30.8333333333 | 0.6 | 1.11 | 0.395 | 1901252 | 0.6330666 | CS |
| 156 | -1.075 | -72.1476510067 | 1.49 | 2.05 | 0.3862 | 2081835 | 0.79445419 | CS |
| 260 | 0.164 | 65.3386454183 | 0.251 | 2.54 | 0.005 | 2322219 | 0.85031362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746140 | 0.4695 | -0.0282 | -5.67 | 0.482 | 0.4967 | 0.4603 | 2516778 |
| 1718659680 | 0.4977 | 0.0657 | 15.21 | 0.44 | 0.4977 | 0.43 | 3760252 |
| 1718400300 | 0.432 | 0.012 | 2.86 | 0.4224 | 0.4495 | 0.4101 | 1746264 |
| 1718314140 | 0.42 | -0.011 | -2.55 | 0.44 | 0.4495 | 0.4101 | 3779068 |
| 1718227380 | 0.431 | -0.014 | -3.15 | 0.4402 | 0.4599 | 0.4303 | 1676952 |
| 1718141340 | 0.445 | -0.015 | -3.26 | 0.4561 | 0.4625 | 0.4401 | 1190496 |
| 1718054880 | 0.46 | -0.0038 | -0.82 | 0.47 | 0.47 | 0.4561 | 1445144 |
| 1717795800 | 0.4638 | 0.0038 | 0.83 | 0.4619 | 0.47 | 0.4501 | 871066 |
| 1717709400 | 0.46 | -0.006 | -1.29 | 0.48 | 0.48 | 0.45 | 917642 |
| 1717622460 | 0.466 | -0.024 | -4.90 | 0.4845 | 0.489 | 0.4601 | 1034358 |
| 1717536360 | 0.49 | 0.02 | 4.26 | 0.47 | 0.49 | 0.46 | 1139745 |
| 1717450140 | 0.47 | 0.018725 | 4.15 | 0.45 | 0.5 | 0.424 | 1017784 |
| 1717190940 | 0.451275 | -0.001225 | -0.27 | 0.455 | 0.475 | 0.4475 | 1001646 |
| 1717104540 | 0.4525 | 0.003 | 0.67 | 0.44 | 0.46 | 0.44 | 540845 |
| 1717018020 | 0.4495 | 0.0158 | 3.64 | 0.4361 | 0.46 | 0.4337 | 1673240 |
| 1716931740 | 0.4337 | -0.0063 | -1.43 | 0.4376 | 0.449 | 0.43 | 1764144 |
| 1716585840 | 0.44 | -0.012 | -2.65 | 0.46 | 0.4799 | 0.43405 | 2330162 |
| 1716499740 | 0.452 | -0.004365 | -0.96 | 0.4699 | 0.47 | 0.451 | 1448325 |
| 1716412800 | 0.456365 | -0.002135 | -0.47 | 0.46 | 0.4725 | 0.453 | 2880431 |
| 1716326940 | 0.4585 | -0.0005 | -0.11 | 0.46 | 0.4788 | 0.455 | 1289166 |
| 1716240180 | 0.459 | -0.0065 | -1.40 | 0.466 | 0.485 | 0.455 | 1953294 |
| 1715981340 | 0.4655 | -0.0145 | -3.02 | 0.4794 | 0.489 | 0.465 | 1145477 |
| 1715894940 | 0.48 | -0.00935 | -1.91 | 0.4999 | 0.4999 | 0.4739 | 1389201 |
| 1715808000 | 0.48935 | -0.01065 | -2.13 | 0.5012 | 0.51 | 0.489075 | 1985423 |
| 1715722140 | 0.5 | 0.009 | 1.83 | 0.491 | 0.52 | 0.488 | 2021472 |
| 1715635200 | 0.491 | 0.003 | 0.61 | 0.502 | 0.5199 | 0.491 | 2988208 |
| 1715376000 | 0.488 | -0.005 | -1.01 | 0.5385 | 0.539 | 0.488 | 2010871 |
| 1715289720 | 0.493 | 0.023 | 4.89 | 0.505 | 0.54 | 0.48 | 1712441 |
| 1715203200 | 0.47 | 0.021 | 4.68 | 0.449 | 0.4848 | 0.441 | 1559879 |
| 1715117340 | 0.449 | -0.001 | -0.22 | 0.4444 | 0.47 | 0.44 | 1509298 |
| 1715030940 | 0.45 | -0.01 | -2.17 | 0.47 | 0.48 | 0.4376 | 2278865 |
| 1714771740 | 0.46 | -0.00594 | -1.27 | 0.465 | 0.48 | 0.458 | 1273919 |
| 1714685340 | 0.46594 | 0.00594 | 1.29 | 0.465 | 0.479 | 0.45505 | 616167 |
| 1714598400 | 0.46 | -0.005 | -1.08 | 0.469 | 0.475 | 0.45 | 1740860 |
| 1714512600 | 0.465 | -0.0078 | -1.65 | 0.4822 | 0.4822 | 0.46 | 993823 |
| 1714425720 | 0.4728 | -0.0122 | -2.52 | 0.495 | 0.5218 | 0.4615 | 1326379 |
| 1714166580 | 0.485 | 0.008 | 1.68 | 0.48 | 0.49 | 0.459 | 1493803 |
| 1714080300 | 0.477 | 0.0169 | 3.67 | 0.47 | 0.487 | 0.4601 | 1098120 |
| 1713994020 | 0.4601 | -0.012 | -2.54 | 0.49 | 0.5041 | 0.4601 | 1170694 |
| 1713907740 | 0.4721 | -0.008 | -1.67 | 0.499 | 0.4999 | 0.4625 | 1867962 |
| 1713821340 | 0.4801 | 0.0001 | 0.02 | 0.505 | 0.5122 | 0.48 | 1499476 |
| 1713561900 | 0.48 | -0.03 | -5.88 | 0.52 | 0.52 | 0.48 | 1678164 |
| 1713475500 | 0.51 | 0.0089 | 1.78 | 0.4995 | 0.519 | 0.495 | 1123818 |
| 1713389100 | 0.5011 | -0.0044 | -0.87 | 0.5051 | 0.5241 | 0.4993 | 1248375 |
| 1713302940 | 0.5054999 | 0.0034999 | 0.70 | 0.518 | 0.5225 | 0.5 | 1182627 |
| 1713216000 | 0.502 | -0.018 | -3.46 | 0.52 | 0.54 | 0.502 | 1067559 |
| 1712957160 | 0.52 | 0.0042 | 0.81 | 0.536 | 0.54 | 0.51 | 873200 |
| 1712870760 | 0.5158 | -0.0021 | -0.41 | 0.52 | 0.54 | 0.5 | 1646694 |
| 1712784000 | 0.5179 | -0.0121 | -2.28 | 0.55 | 0.56 | 0.51 | 1934391 |
| 1712698140 | 0.53 | -0.006815 | -1.27 | 0.551 | 0.5694 | 0.53 | 865390 |
| 1712611200 | 0.536815 | -0.004985 | -0.92 | 0.55 | 0.5699999 | 0.535 | 772446 |
| 1712352000 | 0.5417999 | -0.0034 | -0.62 | 0.53 | 0.5598999 | 0.53 | 927429 |
| 1712265780 | 0.5452 | -0.0048 | -0.87 | 0.56 | 0.5648 | 0.514 | 2308052 |
| 1712179500 | 0.55 | 0.003 | 0.55 | 0.5485 | 0.56 | 0.541 | 1512247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
