Skip to main content

Northwest Bioth Cmn (OP: NWBO )

0.5190 -0.0810 (-13.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.1865 0.1880 0.1750 0.1800 997,552 -0.01(-2.70%)
Apr 27, 2017 0.1950 0.2000 0.1550 0.1850 2,155,581 -0.01(-3.90%)
Apr 26, 2017 0.1555 0.2124 0.1550 0.1925 5,760,818 +0.04(+30.07%)
Apr 25, 2017 0.1660 0.1700 0.1400 0.1480 2,378,225 -0.02(-9.20%)
Apr 24, 2017 0.2000 0.2000 0.1560 0.1630 2,292,336 -0.03(-15.98%)
Apr 21, 2017 0.1970 0.2000 0.1910 0.1940 401,788 -0.00(-0.41%)
Apr 20, 2017 0.1860 0.1960 0.1800 0.1948 718,963 +0.01(+4.38%)
Apr 19, 2017 0.1943 0.2000 0.1855 0.1866 1,057,841 -0.01(-4.29%)
Apr 18, 2017 0.2268 0.2268 0.1800 0.1950 2,888,415 -0.03(-14.47%)
Apr 17, 2017 0.2330 0.2350 0.2210 0.2280 978,733 -0.00(-1.72%)
Apr 13, 2017 0.2399 0.2399 0.2310 0.2320 176,021 -0.00(-1.28%)
Apr 12, 2017 0.2350 0.2400 0.2300 0.2350 1,052,488 +0.01(+3.39%)
Apr 11, 2017 0.2320 0.2390 0.2250 0.2273 353,824 -0.00(-1.17%)
Apr 10, 2017 0.2235 0.2350 0.2220 0.2300 325,477 +0.01(+2.46%)
Apr 07, 2017 0.2300 0.2425 0.2230 0.2245 1,190,580 -0.01(-2.40%)
Apr 06, 2017 0.2260 0.2350 0.2210 0.2300 718,471 +0.00(+1.55%)
Apr 05, 2017 0.2375 0.2400 0.2220 0.2265 923,181 -0.01(-3.62%)
Apr 04, 2017 0.2379 0.2440 0.2350 0.2350 760,527 -0.00(-1.67%)
Apr 03, 2017 0.2425 0.2500 0.2350 0.2390 1,280,855 -0.01(-2.45%)
Mar 31, 2017 0.2430 0.2458 0.2400 0.2450 600,966 +0.00(+1.24%)
Mar 30, 2017 0.2447 0.2458 0.2410 0.2420 723,758 -0.00(-0.82%)
Mar 29, 2017 0.2394 0.2450 0.2394 0.2440 1,228,392 +0.01(+2.95%)
Mar 28, 2017 0.2355 0.2400 0.2355 0.2370 819,381 -0.00(-0.84%)
Mar 27, 2017 0.2301 0.2399 0.2230 0.2390 979,027 -0.00(-0.42%)
Mar 24, 2017 0.2278 0.2400 0.2255 0.2400 1,235,263 +0.01(+6.43%)
Mar 23, 2017 0.2400 0.2400 0.2255 0.2255 1,247,914 -0.01(-4.33%)
Mar 22, 2017 0.2440 0.2440 0.2355 0.2357 847,223 -0.00(-1.79%)
Mar 21, 2017 0.2495 0.2500 0.2380 0.2400 2,027,604 -0.01(-3.83%)
Mar 20, 2017 0.2415 0.2500 0.2387 0.2495 2,847,819 +0.01(+4.81%)
Mar 17, 2017 0.2749 0.2839 0.2210 0.2381 11,054,798 -0.12(-33.68%)
Mar 16, 2017 0.3525 0.3600 0.3500 0.3590 526,739 +0.01(+4.06%)
Mar 15, 2017 0.3544 0.3550 0.3401 0.3450 840,323 +0.00(+0.88%)
Mar 14, 2017 0.3400 0.3600 0.3400 0.3420 1,370,393 -0.01(-3.66%)
Mar 13, 2017 0.3630 0.3700 0.3320 0.3550 1,899,377 -0.03(-6.58%)
Mar 10, 2017 0.4088 0.4140 0.3500 0.3800 1,680,695 -0.02(-5.00%)
Mar 09, 2017 0.3999 0.4150 0.3920 0.4000 1,111,529 +0.00(+0.00%)
Mar 08, 2017 0.3700 0.4100 0.3700 0.4000 1,056,386 +0.03(+8.11%)
Mar 07, 2017 0.3690 0.3710 0.3600 0.3700 571,922 +0.00(+0.27%)
Mar 06, 2017 0.3550 0.3700 0.3500 0.3690 555,648 +0.02(+5.43%)
Mar 03, 2017 0.3600 0.3700 0.3490 0.3500 707,019 -0.01(-1.41%)
Mar 02, 2017 0.3600 0.3770 0.3550 0.3550 652,629 -0.02(-5.33%)
Mar 01, 2017 0.3900 0.3975 0.3700 0.3750 699,841 -0.02(-3.85%)
Feb 28, 2017 0.3750 0.3915 0.3700 0.3900 597,943 +0.01(+1.30%)
Feb 27, 2017 0.4290 0.4290 0.3750 0.3850 884,370 -0.03(-6.78%)
Feb 24, 2017 0.4075 0.4130 0.3900 0.4130 452,529 +0.00(+0.73%)
Feb 23, 2017 0.3972 0.4300 0.3900 0.4100 720,119 +0.00(+1.23%)
Feb 22, 2017 0.3850 0.4250 0.3825 0.4050 1,038,271 +0.02(+3.85%)
Feb 21, 2017 0.3975 0.4050 0.3760 0.3900 828,085 -0.01(-1.27%)
Feb 17, 2017 0.3950 0.3950 0.3950 0 -0.03(-7.06%)
Feb 16, 2017 0.4481 0.4500 0.4100 0.4250 1,188,819 -0.03(-5.58%)
Feb 15, 2017 0.4200 0.4610 0.4110 0.4501 817,591 +0.03(+7.78%)
Feb 14, 2017 0.4400 0.4400 0.4110 0.4176 614,999 -0.02(-5.59%)
Feb 13, 2017 0.4650 0.4650 0.4400 0.4423 540,694 -0.02(-3.84%)
Feb 10, 2017 0.4620 0.4650 0.4500 0.4600 334,754 +0.00(+0.00%)
Feb 09, 2017 0.4840 0.4850 0.4300 0.4600 1,291,237 -0.02(-4.96%)
Feb 08, 2017 0.4715 0.4840 0.4605 0.4840 1,671,064 +0.01(+2.98%)
Feb 07, 2017 0.4420 0.4700 0.4300 0.4700 1,025,526 +0.02(+5.62%)
Feb 06, 2017 0.4085 0.4850 0.4010 0.4450 2,470,208 +0.04(+8.80%)
Feb 03, 2017 0.3965 0.4200 0.3965 0.4090 496,720 +0.01(+2.25%)
Feb 02, 2017 0.3980 0.4100 0.3950 0.4000 366,965 +0.00(+0.50%)
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.