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 31, 2020 0.1580 0.1600 0.1430 0.1600 2,097,783 +0.01(+3.90%)
Mar 30, 2020 0.1550 0.1600 0.1501 0.1540 689,194 -0.00(-0.65%)
Mar 27, 2020 0.1595 0.1595 0.1501 0.1550 731,500 +0.00(+1.31%)
Mar 26, 2020 0.1648 0.1648 0.1520 0.1530 578,216 -0.01(-4.38%)
Mar 25, 2020 0.1575 0.1647 0.1450 0.1600 1,858,806 +0.00(+1.59%)
Mar 24, 2020 0.1425 0.1649 0.1425 0.1575 1,176,179 +0.01(+7.14%)
Mar 23, 2020 0.1540 0.1600 0.1411 0.1470 1,434,672 -0.01(-3.92%)
Mar 20, 2020 0.1510 0.1600 0.1500 0.1530 1,488,300 -0.00(-0.07%)
Mar 19, 2020 0.1498 0.1644 0.1410 0.1531 1,992,464 +0.01(+8.50%)
Mar 18, 2020 0.1625 0.1649 0.1410 0.1411 2,032,480 -0.02(-11.81%)
Mar 17, 2020 0.1600 0.1649 0.1527 0.1600 1,382,557 -0.00(-1.60%)
Mar 16, 2020 0.1620 0.1670 0.1606 0.1626 1,355,358 -0.00(-1.51%)
Mar 13, 2020 0.1700 0.1775 0.1620 0.1651 1,711,400 -0.00(-2.83%)
Mar 12, 2020 0.1708 0.1750 0.1550 0.1699 1,504,019 -0.01(-3.74%)
Mar 11, 2020 0.1770 0.1849 0.1725 0.1765 1,426,440 -0.00(-1.89%)
Mar 10, 2020 0.1949 0.1949 0.1760 0.1799 2,149,952 -0.01(-7.70%)
Mar 09, 2020 0.1999 0.1999 0.1810 0.1949 1,952,147 -0.01(-2.55%)
Mar 06, 2020 0.1920 0.2000 0.1920 0.2000 773,100 +0.00(+2.51%)
Mar 05, 2020 0.1900 0.2000 0.1900 0.1951 1,099,930 +0.00(+0.05%)
Mar 04, 2020 0.2100 0.2101 0.1900 0.1950 1,555,813 +0.00(+0.00%)
Mar 03, 2020 0.2188 0.2258 0.1900 0.1950 3,631,343 -0.02(-9.05%)
Mar 02, 2020 0.2000 0.2322 0.1950 0.2144 2,243,961 +0.01(+7.20%)
Feb 28, 2020 0.1925 0.2222 0.1850 0.2000 1,842,800 +0.00(+0.50%)
Feb 27, 2020 0.2025 0.2075 0.1901 0.1990 2,081,310 -0.01(-4.10%)
Feb 26, 2020 0.2275 0.2300 0.2000 0.2075 1,842,564 -0.02(-7.78%)
Feb 25, 2020 0.2520 0.2640 0.2207 0.2250 2,068,418 -0.03(-11.76%)
Feb 24, 2020 0.2720 0.2730 0.2380 0.2550 2,720,600 -0.02(-6.59%)
Feb 21, 2020 0.2850 0.2890 0.2610 0.2730 4,158,100 +0.01(+3.02%)
Feb 20, 2020 0.1880 0.2670 0.1880 0.2650 5,330,378 +0.08(+41.03%)
Feb 19, 2020 0.1635 0.1949 0.1620 0.1879 3,898,554 +0.03(+15.63%)
Feb 18, 2020 0.1625 0.1650 0.1581 0.1625 2,383,606 -0.00(-0.79%)
Feb 14, 2020 0.1630 0.1665 0.1610 0.1638 1,688,100 -0.00(-0.43%)
Feb 13, 2020 0.1678 0.1715 0.1640 0.1645 1,218,906 -0.00(-1.73%)
Feb 12, 2020 0.1790 0.1790 0.1670 0.1674 963,997 -0.01(-3.13%)
Feb 11, 2020 0.1680 0.1775 0.1660 0.1728 1,284,140 +0.00(+1.65%)
Feb 10, 2020 0.1700 0.1725 0.1650 0.1700 1,073,500 +0.00(+0.12%)
Feb 07, 2020 0.1825 0.1825 0.1400 0.1698 3,559,900 -0.01(-5.72%)
Feb 06, 2020 0.1850 0.1860 0.1801 0.1801 1,635,142 -0.00(-1.04%)
Feb 05, 2020 0.1868 0.1900 0.1800 0.1820 1,977,144 -0.01(-4.21%)
Feb 04, 2020 0.1895 0.1900 0.1830 0.1900 621,155 +0.00(+0.32%)
Feb 03, 2020 0.1870 0.1900 0.1800 0.1894 1,160,704 +0.00(+1.28%)
Jan 31, 2020 0.1860 0.1870 0.1820 0.1870 1,153,100 +0.00(+1.03%)
Jan 30, 2020 0.1920 0.1950 0.1810 0.1851 2,003,396 -0.01(-3.19%)
Jan 29, 2020 0.1800 0.2000 0.1800 0.1912 1,149,964 -0.00(-0.47%)
Jan 28, 2020 0.1950 0.2039 0.1912 0.1921 1,285,994 -0.01(-3.95%)
Jan 27, 2020 0.1980 0.2090 0.1955 0.2000 660,913 +0.00(+0.70%)
Jan 24, 2020 0.1970 0.2043 0.1955 0.1986 630,700 -0.00(-0.20%)
Jan 23, 2020 0.1960 0.2000 0.1960 0.1990 762,110 -0.00(-0.50%)
Jan 22, 2020 0.2000 0.2000 0.1960 0.2000 663,889 +0.00(+0.05%)
Jan 21, 2020 0.1970 0.2049 0.1950 0.1999 1,341,458 -0.01(-4.81%)
Jan 17, 2020 0.2100 0.2100 0.1980 0.2100 868,000 +0.00(+1.94%)
Jan 16, 2020 0.2125 0.2240 0.2050 0.2060 1,041,119 -0.00(-1.90%)
Jan 15, 2020 0.2200 0.2200 0.2010 0.2100 754,449 +0.00(+0.96%)
Jan 14, 2020 0.2205 0.2210 0.2060 0.2080 754,925 -0.01(-4.59%)
Jan 13, 2020 0.2040 0.2190 0.1980 0.2180 3,253,383 +0.01(+5.83%)
Jan 10, 2020 0.2010 0.2099 0.1955 0.2060 1,357,600 +0.01(+4.89%)
Jan 09, 2020 0.1954 0.2050 0.1920 0.1964 1,365,811 +0.00(+0.61%)
Jan 08, 2020 0.1930 0.2000 0.1910 0.1952 3,103,066 -0.00(-0.91%)
Jan 07, 2020 0.2006 0.2010 0.1905 0.1970 1,027,232 -0.00(-1.50%)
Jan 06, 2020 0.2120 0.2120 0.2000 0.2000 1,863,428 -0.01(-4.76%)
Jan 03, 2020 0.2100 0.2120 0.2050 0.2100 1,740,100 +0.00(+0.00%)
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.