Skip to main content

Northwest Bioth Cmn (OP: NWBO )

0.5935 -0.0065 (-1.08%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.3380 0.3400 0.3210 0.3255 2,663,900 -0.01(-3.84%)
May 30, 2019 0.3325 0.3400 0.3180 0.3385 1,422,848 +0.02(+5.78%)
May 29, 2019 0.3300 0.3300 0.3160 0.3200 1,149,142 +0.00(+0.31%)
May 28, 2019 0.3200 0.3200 0.3125 0.3190 1,313,104 +0.00(+0.22%)
May 24, 2019 0.3325 0.3350 0.3101 0.3183 1,221,400 -0.00(-1.15%)
May 23, 2019 0.3400 0.3400 0.3210 0.3220 1,968,203 -0.02(-5.01%)
May 22, 2019 0.3400 0.3400 0.3340 0.3390 599,686 -0.00(-0.29%)
May 21, 2019 0.3378 0.3400 0.3339 0.3400 637,969 +0.00(+0.65%)
May 20, 2019 0.3400 0.3400 0.3320 0.3378 755,022 +0.01(+2.27%)
May 17, 2019 0.3325 0.3400 0.3300 0.3303 948,100 +0.00(+0.70%)
May 16, 2019 0.3400 0.3400 0.3275 0.3280 1,273,326 -0.01(-1.50%)
May 15, 2019 0.3270 0.3390 0.3270 0.3330 365,689 -0.00(-0.60%)
May 14, 2019 0.3300 0.3369 0.3225 0.3350 1,194,485 +0.00(+0.36%)
May 13, 2019 0.3360 0.3370 0.3301 0.3338 1,228,961 -0.00(-0.95%)
May 10, 2019 0.3400 0.3490 0.3330 0.3370 1,219,000 +0.00(+0.24%)
May 09, 2019 0.3400 0.3400 0.3360 0.3362 1,290,765 -0.00(-0.68%)
May 08, 2019 0.3479 0.3479 0.3350 0.3385 1,749,567 +0.01(+3.99%)
May 07, 2019 0.3400 0.3450 0.3150 0.3255 2,858,089 -0.01(-2.84%)
May 06, 2019 0.3200 0.3400 0.3000 0.3350 3,167,696 +0.02(+7.86%)
May 03, 2019 0.3133 0.3285 0.2850 0.3106 3,424,100 +0.01(+2.51%)
May 02, 2019 0.2990 0.3070 0.2966 0.3030 757,726 +0.01(+2.16%)
May 01, 2019 0.3045 0.3045 0.2920 0.2966 393,057 +0.00(+1.58%)
Apr 30, 2019 0.2750 0.3090 0.2750 0.2920 2,188,238 +0.01(+5.42%)
Apr 29, 2019 0.2800 0.2800 0.2750 0.2770 596,098 -0.00(-0.68%)
Apr 26, 2019 0.2790 0.2800 0.2700 0.2789 525,900 +0.01(+2.16%)
Apr 25, 2019 0.2650 0.2800 0.2650 0.2730 403,463 -0.00(-0.36%)
Apr 24, 2019 0.2800 0.2810 0.2695 0.2740 400,720 -0.01(-2.14%)
Apr 23, 2019 0.2750 0.2800 0.2625 0.2800 404,877 +0.01(+3.70%)
Apr 22, 2019 0.2820 0.2890 0.2510 0.2700 1,548,149 -0.01(-4.26%)
Apr 18, 2019 0.2925 0.2940 0.2820 0.2820 665,900 -0.01(-2.76%)
Apr 17, 2019 0.2925 0.2950 0.2822 0.2900 459,534 -0.00(-0.85%)
Apr 16, 2019 0.2900 0.2980 0.2851 0.2925 448,927 -0.00(-0.88%)
Apr 15, 2019 0.2970 0.2980 0.2900 0.2951 1,147,262 -0.00(-0.14%)
Apr 12, 2019 0.2910 0.2970 0.2910 0.2955 655,100 +0.00(+0.10%)
Apr 11, 2019 0.2950 0.2980 0.2920 0.2952 768,029 +0.00(+0.07%)
Apr 10, 2019 0.2951 0.2970 0.2900 0.2950 293,737 -0.00(-0.20%)
Apr 09, 2019 0.2980 0.2990 0.2940 0.2956 312,015 -0.00(-0.07%)
Apr 08, 2019 0.2900 0.3000 0.2850 0.2958 1,367,260 +0.01(+2.00%)
Apr 05, 2019 0.2850 0.2900 0.2760 0.2900 482,800 +0.01(+3.57%)
Apr 04, 2019 0.2620 0.2800 0.2620 0.2800 614,546 +0.01(+5.18%)
Apr 03, 2019 0.2621 0.2690 0.2560 0.2662 1,421,538 -0.00(-0.67%)
Apr 02, 2019 0.2813 0.2825 0.2500 0.2680 1,881,580 -0.01(-4.29%)
Apr 01, 2019 0.2700 0.2800 0.2700 0.2800 458,922 +0.01(+2.94%)
Mar 29, 2019 0.2710 0.2800 0.2700 0.2720 1,360,600 -0.01(-2.79%)
Mar 28, 2019 0.2925 0.2930 0.2701 0.2798 1,881,954 -0.01(-4.51%)
Mar 27, 2019 0.2800 0.2999 0.2800 0.2930 581,747 +0.01(+2.81%)
Mar 26, 2019 0.2925 0.2970 0.2810 0.2850 910,478 -0.01(-1.72%)
Mar 25, 2019 0.2925 0.3000 0.2841 0.2900 892,152 -0.01(-1.69%)
Mar 22, 2019 0.3200 0.3200 0.2900 0.2950 889,700 -0.00(-0.67%)
Mar 21, 2019 0.2950 0.3055 0.2900 0.2970 576,192 +0.00(+0.85%)
Mar 20, 2019 0.3250 0.3250 0.2841 0.2945 2,168,333 -0.02(-7.39%)
Mar 19, 2019 0.3295 0.3324 0.3120 0.3180 1,201,107 -0.00(-0.63%)
Mar 18, 2019 0.3390 0.3390 0.3100 0.3200 1,771,007 -0.02(-5.04%)
Mar 15, 2019 0.3440 0.3440 0.3318 0.3370 1,625,800 -0.00(-0.59%)
Mar 14, 2019 0.3400 0.3500 0.3350 0.3390 1,740,571 -0.00(-0.29%)
Mar 13, 2019 0.3400 0.3413 0.3320 0.3400 1,657,039 +0.00(+0.65%)
Mar 12, 2019 0.3220 0.3490 0.3211 0.3378 2,817,105 +0.03(+8.62%)
Mar 11, 2019 0.2900 0.3120 0.2900 0.3110 1,245,264 +0.02(+5.42%)
Mar 08, 2019 0.2924 0.2999 0.2860 0.2950 878,500 +0.01(+1.72%)
Mar 07, 2019 0.2901 0.3050 0.2850 0.2900 556,379 -0.00(-0.17%)
Mar 06, 2019 0.3150 0.3150 0.2901 0.2905 883,526 -0.01(-3.97%)
Mar 05, 2019 0.3190 0.3190 0.2900 0.3025 1,723,440 +0.00(+0.90%)
Mar 04, 2019 0.2850 0.3099 0.2700 0.2998 3,225,176 +0.02(+9.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.