Skip to main content

Northwest Bioth Cmn (OP: NWBO )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.2650 0.2650 0.2650 0 +0.01(+2.51%)
Mar 28, 2018 0.2775 0.2775 0.2400 0.2585 2,504,422 -0.02(-6.68%)
Mar 27, 2018 0.3100 0.3150 0.2530 0.2770 2,846,636 -0.03(-9.28%)
Mar 26, 2018 0.3171 0.3190 0.3006 0.3054 961,794 -0.01(-3.68%)
Mar 23, 2018 0.3150 0.3200 0.3100 0.3170 993,665 -0.00(-0.94%)
Mar 22, 2018 0.3115 0.3200 0.3115 0.3200 300,456 +0.00(+0.31%)
Mar 21, 2018 0.3280 0.3305 0.3100 0.3190 981,704 -0.01(-2.74%)
Mar 20, 2018 0.3300 0.3400 0.3280 0.3280 646,835 -0.01(-2.09%)
Mar 19, 2018 0.3253 0.3350 0.3200 0.3350 829,855 +0.01(+2.95%)
Mar 16, 2018 0.3300 0.3300 0.3190 0.3254 518,332 +0.00(+0.12%)
Mar 15, 2018 0.3260 0.3420 0.3180 0.3250 888,276 +0.00(+0.31%)
Mar 14, 2018 0.3298 0.3298 0.3151 0.3240 563,637 +0.00(+1.25%)
Mar 13, 2018 0.3230 0.3298 0.3180 0.3200 1,298,634 -0.00(-0.62%)
Mar 12, 2018 0.3175 0.3288 0.3100 0.3220 605,771 +0.00(+0.94%)
Mar 09, 2018 0.3000 0.3200 0.3000 0.3190 411,466 +0.01(+3.57%)
Mar 08, 2018 0.3200 0.3200 0.3000 0.3080 710,247 -0.00(-1.44%)
Mar 07, 2018 0.3251 0.3251 0.3100 0.3125 796,118 -0.01(-3.55%)
Mar 06, 2018 0.3220 0.3389 0.3200 0.3240 1,257,027 +0.00(+1.25%)
Mar 05, 2018 0.3000 0.3220 0.2950 0.3200 1,298,489 +0.02(+6.67%)
Mar 02, 2018 0.3000 0.3040 0.2880 0.3000 700,986 +0.00(+0.00%)
Mar 01, 2018 0.2930 0.3040 0.2925 0.3000 563,115 +0.01(+2.39%)
Feb 28, 2018 0.2925 0.3094 0.2900 0.2930 825,861 +0.00(+0.34%)
Feb 27, 2018 0.2900 0.3105 0.2900 0.2920 1,033,446 +0.00(+0.69%)
Feb 26, 2018 0.2830 0.2999 0.2710 0.2900 972,739 +0.00(+0.69%)
Feb 23, 2018 0.3015 0.3050 0.2690 0.2880 2,011,187 -0.01(-4.00%)
Feb 22, 2018 0.3150 0.3200 0.2925 0.3000 1,889,145 -0.02(-5.54%)
Feb 21, 2018 0.3295 0.3295 0.3125 0.3176 1,157,540 -0.00(-1.37%)
Feb 20, 2018 0.3258 0.3390 0.3200 0.3220 965,522 -0.00(-1.16%)
Feb 16, 2018 0.3258 0.3258 0.3258 0 +0.00(+1.45%)
Feb 15, 2018 0.3300 0.3300 0.3100 0.3211 1,735,157 -0.01(-2.70%)
Feb 14, 2018 0.3190 0.3300 0.3150 0.3300 1,479,160 +0.01(+3.77%)
Feb 13, 2018 0.3200 0.3250 0.3100 0.3180 587,472 -0.00(-0.63%)
Feb 12, 2018 0.3260 0.3300 0.3100 0.3200 641,790 -0.01(-1.84%)
Feb 09, 2018 0.3290 0.3300 0.3010 0.3260 831,055 -0.00(-0.91%)
Feb 08, 2018 0.3400 0.3400 0.3201 0.3290 622,207 -0.01(-1.79%)
Feb 07, 2018 0.3300 0.3350 0.3200 0.3350 736,283 +0.01(+1.67%)
Feb 06, 2018 0.3375 0.3430 0.3200 0.3295 840,570 -0.01(-2.66%)
Feb 05, 2018 0.3350 0.3380 0.3300 0.3385 1,365,695 +0.01(+1.65%)
Feb 02, 2018 0.3350 0.3350 0.3200 0.3330 622,089 -0.00(-0.60%)
Feb 01, 2018 0.3400 0.3450 0.3151 0.3350 1,070,588 -0.01(-1.47%)
Jan 31, 2018 0.3145 0.3448 0.3050 0.3400 1,874,491 +0.03(+7.94%)
Jan 30, 2018 0.3135 0.3135 0.3044 0.3150 1,079,096 +0.00(+0.96%)
Jan 29, 2018 0.3150 0.3250 0.3030 0.3120 1,334,406 -0.01(-2.04%)
Jan 26, 2018 0.3140 0.3190 0.3000 0.3185 800,940 +0.01(+3.58%)
Jan 25, 2018 0.3200 0.3200 0.2850 0.3075 1,600,084 -0.01(-4.21%)
Jan 24, 2018 0.3100 0.3300 0.3100 0.3210 546,837 +0.00(+1.10%)
Jan 23, 2018 0.3150 0.3448 0.2900 0.3175 1,257,306 +0.02(+5.83%)
Jan 22, 2018 0.3375 0.3450 0.2900 0.3000 2,006,357 -0.02(-7.55%)
Jan 19, 2018 0.3425 0.3425 0.2840 0.3245 3,806,567 -0.02(-5.94%)
Jan 18, 2018 0.3600 0.3650 0.3410 0.3450 1,874,243 -0.02(-4.17%)
Jan 17, 2018 0.3700 0.3800 0.3410 0.3600 3,230,639 -0.01(-1.99%)
Jan 16, 2018 0.3380 0.3500 0.3295 0.3673 3,878,355 +0.03(+9.97%)
Jan 12, 2018 0.3340 0.3340 0.3340 0 +0.01(+1.52%)
Jan 11, 2018 0.3360 0.3400 0.3150 0.3290 1,584,800 -0.00(-0.90%)
Jan 10, 2018 0.3029 0.3440 0.3000 0.3320 3,668,596 +0.03(+10.12%)
Jan 09, 2018 0.2948 0.3100 0.2900 0.3015 2,168,129 +0.01(+3.97%)
Jan 08, 2018 0.3000 0.3100 0.2850 0.2900 1,853,041 +0.01(+2.29%)
Jan 05, 2018 0.2800 0.2890 0.2751 0.2835 1,297,952 +0.01(+2.16%)
Jan 04, 2018 0.2480 0.2900 0.2430 0.2775 2,432,040 +0.03(+11.22%)
Jan 03, 2018 0.2500 0.2550 0.2380 0.2495 778,264 +0.00(+1.84%)
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.