Northwest Biotherapeutics Inc (QB) (NWBO)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0199 | -7.09194583036 | 0.2806 | 0.2849 | 0.256 | 3659332 | 0.26212857 | CS |
| 4 | -0.0004 | -0.153198008426 | 0.2611 | 0.3195 | 0.25 | 2768477 | 0.27423341 | CS |
| 12 | -0.0692 | -20.9760533495 | 0.3299 | 0.33 | 0.242 | 2278898 | 0.28156672 | CS |
| 26 | -0.2193 | -45.6875 | 0.48 | 0.495 | 0.242 | 2277094 | 0.3178352 | CS |
| 52 | -0.4843 | -65.0067114094 | 0.745 | 0.7599 | 0.242 | 2005875 | 0.41079031 | CS |
| 156 | -0.4942 | -65.465624586 | 0.7549 | 2.05 | 0.242 | 2144073 | 0.67455967 | CS |
| 260 | 0.0407 | 18.5 | 0.22 | 2.54 | 0.005 | 2437201 | 0.82822761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734992400 | 0.267745 | 0.007745 | 2.98 | 0.2799 | 0.2799 | 0.262 | 2866837 |
| 1734733200 | 0.26 | 0.00235 | 0.91 | 0.26 | 0.271 | 0.256 | 2711413 |
| 1734646800 | 0.25765 | -0.00735 | -2.77 | 0.265 | 0.274 | 0.2562999 | 4427095 |
| 1734560940 | 0.265 | 0.003 | 1.15 | 0.267 | 0.2703 | 0.2602 | 3521035 |
| 1734474360 | 0.262 | -0.0181 | -6.46 | 0.2806 | 0.2849 | 0.262 | 4770278 |
| 1734388140 | 0.2801 | -0.0124 | -4.24 | 0.2909 | 0.306 | 0.2751 | 2951418 |
| 1734128940 | 0.2925 | -0.0025 | -0.85 | 0.3001 | 0.3195 | 0.29 | 1923729 |
| 1734042480 | 0.295 | 0.0169 | 6.08 | 0.29 | 0.303 | 0.2829 | 2062077 |
| 1733955900 | 0.2781 | -0.0248 | -8.19 | 0.3029 | 0.31 | 0.276 | 3567458 |
| 1733869200 | 0.3029 | 0.0085 | 2.89 | 0.2998 | 0.3029 | 0.295 | 3368907 |
| 1733782800 | 0.2944 | 0.01785 | 6.45 | 0.3 | 0.307 | 0.28 | 3502833 |
| 1733523600 | 0.27655 | -0.00303 | -1.08 | 0.275 | 0.28 | 0.2651 | 1483779 |
| 1733437500 | 0.27958 | -0.00142 | -0.51 | 0.292 | 0.295 | 0.275 | 1554251 |
| 1733350980 | 0.281 | 0.0011 | 0.39 | 0.28 | 0.3022 | 0.271 | 2026946 |
| 1733264700 | 0.2799 | 0.01132 | 4.21 | 0.2651 | 0.2799 | 0.2651 | 2097051 |
| 1733178180 | 0.26858 | -0.01528 | -5.38 | 0.291 | 0.2965999 | 0.266 | 2706960 |
| 1732918200 | 0.28386 | 0.00631 | 2.27 | 0.28 | 0.295 | 0.275 | 1427274 |
| 1732746540 | 0.27755 | 0.02745 | 10.98 | 0.2522 | 0.2858 | 0.25 | 1651098 |
| 1732660140 | 0.2501 | -0.01692 | -6.34 | 0.2611 | 0.2661 | 0.25 | 3980627 |
| 1732573560 | 0.26702 | -0.00448 | -1.65 | 0.2715 | 0.28 | 0.2646 | 2426173 |
| 1732314000 | 0.2715 | -0.0115 | -4.06 | 0.2849999 | 0.29 | 0.267 | 1948633 |
| 1732227900 | 0.2829999 | 0.0089999 | 3.28 | 0.28 | 0.2849999 | 0.274 | 1462116 |
| 1732141740 | 0.274 | 0.002 | 0.74 | 0.2899 | 0.2899 | 0.271 | 1704044 |
| 1732054800 | 0.272 | -0.0035 | -1.27 | 0.2751 | 0.2888 | 0.27 | 1991520 |
| 1731968640 | 0.2755 | -0.0065 | -2.30 | 0.2824999 | 0.2965999 | 0.2752 | 1494172 |
| 1731709260 | 0.2819999 | -0.0081 | -2.79 | 0.2988 | 0.3066 | 0.278 | 2119350 |
| 1731622800 | 0.2901 | -0.0049 | -1.66 | 0.2999 | 0.313 | 0.2901 | 2060665 |
| 1731536760 | 0.295 | -0.01245 | -4.05 | 0.317 | 0.317 | 0.292 | 1258309 |
| 1731450480 | 0.30745 | -0.01155 | -3.62 | 0.3181 | 0.3299 | 0.29 | 2273263 |
| 1731363600 | 0.319 | 0.0141 | 4.62 | 0.31 | 0.3295 | 0.31 | 2102087 |
| 1731104400 | 0.3049 | 0.0439 | 16.82 | 0.261 | 0.324505 | 0.26 | 4037524 |
| 1731018540 | 0.261 | 0.0021 | 0.81 | 0.2521 | 0.261 | 0.25 | 1240717 |
| 1730931600 | 0.2589 | -0.0001 | -0.04 | 0.259 | 0.263 | 0.25 | 1325454 |
| 1730845680 | 0.259 | 0.006675 | 2.65 | 0.265 | 0.2697 | 0.25 | 1837541 |
| 1730759160 | 0.252325 | -0.011675 | -4.42 | 0.2615 | 0.2779 | 0.242 | 5289267 |
| 1730496420 | 0.264 | -0.0062 | -2.29 | 0.2711 | 0.27285 | 0.2575 | 2809310 |
| 1730409780 | 0.2702 | -0.01185 | -4.20 | 0.2839 | 0.2839 | 0.2701 | 981547 |
| 1730323500 | 0.28205 | 0.00505 | 1.82 | 0.2799 | 0.2848 | 0.2799 | 1582484 |
| 1730237280 | 0.277 | -0.00585 | -2.07 | 0.28 | 0.29 | 0.27 | 2013575 |
| 1730150880 | 0.28285 | -0.01065 | -3.63 | 0.2940999 | 0.2950999 | 0.28 | 1154004 |
| 1729891500 | 0.2935 | 0.0135 | 4.82 | 0.28 | 0.2944 | 0.28 | 1782919 |
| 1729805160 | 0.28 | 0.004 | 1.45 | 0.28 | 0.316 | 0.273 | 1303696 |
| 1729718940 | 0.276 | -0.004 | -1.43 | 0.28 | 0.2849 | 0.27 | 2433808 |
| 1729632300 | 0.28 | 0.00225 | 0.81 | 0.2849999 | 0.289 | 0.275 | 1426293 |
| 1729545600 | 0.27775 | -0.02008 | -6.74 | 0.2994 | 0.305 | 0.273765 | 2857228 |
| 1729286400 | 0.29783 | 0.00163 | 0.55 | 0.3 | 0.305 | 0.291 | 1725730 |
| 1729200000 | 0.2962 | -0.007735 | -2.54 | 0.3 | 0.316 | 0.295 | 1496670 |
| 1729113960 | 0.303935 | 0.004935 | 1.65 | 0.305 | 0.316 | 0.2950999 | 2410431 |
| 1729027680 | 0.299 | 0.0130001 | 4.55 | 0.2859999 | 0.3 | 0.28 | 1600513 |
| 1728941220 | 0.2859999 | -0.011 | -3.70 | 0.2999 | 0.3 | 0.2531 | 3711681 |
| 1728681900 | 0.297 | -0.00045 | -0.15 | 0.2950999 | 0.3089 | 0.2841 | 3627682 |
| 1728595560 | 0.29745 | 0.00735 | 2.53 | 0.308 | 0.308 | 0.29 | 1680106 |
| 1728508800 | 0.2901 | -0.0138 | -4.54 | 0.3166 | 0.3166 | 0.2901 | 3236919 |
| 1728422580 | 0.3039 | -0.0012 | -0.39 | 0.329 | 0.329 | 0.3 | 1665383 |
| 1728336000 | 0.3051 | -0.0053 | -1.71 | 0.3081999 | 0.315 | 0.305 | 1155526 |
| 1728077220 | 0.3104 | 0.0049 | 1.60 | 0.3199 | 0.32 | 0.3063 | 1162898 |
| 1727990760 | 0.3055 | -0.0116 | -3.66 | 0.32 | 0.323 | 0.305 | 1925293 |
| 1727904000 | 0.3171 | -0.0079 | -2.43 | 0.33 | 0.33 | 0.3133 | 2180642 |
| 1727818140 | 0.325 | 0.005 | 1.56 | 0.3299 | 0.3299 | 0.325 | 1358724 |
| 1727731380 | 0.32 | -0.0051 | -1.57 | 0.335 | 0.339 | 0.31905 | 1442111 |
| 1727472000 | 0.3251 | 0.0069 | 2.17 | 0.3396 | 0.3396 | 0.317 | 931730 |
| 1727386200 | 0.3182 | -0.0102 | -3.11 | 0.325 | 0.3353999 | 0.3174 | 1014347 |
| 1727299200 | 0.3284 | -0.0106 | -3.13 | 0.339 | 0.3395 | 0.328 | 2994898 |
| 1727212800 | 0.339 | 0.0057 | 1.71 | 0.34 | 0.34 | 0.321 | 1442853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
