OTC:NWBO | Historical Stock Price | NORTHWEST BIOTHERAPEUTICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-12-14 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.15$0.93$5.75$35.37$217.55$1,338.122001-12-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2013-12-31$3.77$3.77472,300
2013-12-30$3.68$3.68430,800
2013-12-27$3.60$3.60616,800
2013-12-26$3.79$3.79549,600
2013-12-24$3.82$3.82262,200
2013-12-23$3.70$3.70594,200
2013-12-20$3.59$3.59704,000
2013-12-19$3.34$3.34572,900
2013-12-18$3.29$3.29832,800
2013-12-17$3.37$3.371,415,700
2013-12-16$3.66$3.661,073,500
2013-12-13$3.46$3.46797,300
2013-12-12$3.47$3.472,601,300
2013-12-11$3.95$3.951,098,100
2013-12-10$4.13$4.131,375,500
2013-12-09$4.40$4.40816,400
2013-12-06$4.14$4.14557,500
2013-12-05$4.13$4.13779,900
2013-12-04$4.14$4.141,415,600
2013-12-03$4.46$4.461,033,100
2013-12-02$4.77$4.77845,300
2013-11-29$4.74$4.74544,200
2013-11-27$4.67$4.671,026,100
2013-11-26$4.81$4.811,121,800
2013-11-25$4.90$4.901,924,300
2013-11-22$4.81$4.811,271,300
2013-11-21$4.68$4.681,920,700
2013-11-20$4.97$4.976,579,000
2013-11-19$6.66$6.664,267,600
2013-11-18$5.71$5.715,602,500
2013-11-15$4.60$4.60575,100
2013-11-14$4.71$4.711,005,900
2013-11-13$4.75$4.751,801,500
2013-11-12$4.49$4.492,681,600
2013-11-11$4.43$4.435,036,100
2013-11-08$3.50$3.501,733,700
2013-11-07$3.38$3.38559,100
2013-11-06$3.18$3.18321,100
2013-11-05$3.38$3.38201,700
2013-11-04$3.29$3.2976,200
2013-11-01$3.21$3.21100,600
2013-10-31$3.24$3.24103,400
2013-10-30$3.25$3.25113,900
2013-10-29$3.29$3.2981,200
2013-10-28$3.35$3.35127,400
2013-10-25$3.36$3.36171,100
2013-10-24$3.46$3.46109,700
2013-10-23$3.45$3.45143,800
2013-10-22$3.54$3.54110,900
2013-10-21$3.57$3.57197,500
2013-10-18$3.67$3.67318,900
2013-10-17$3.55$3.55187,400
2013-10-16$3.50$3.50481,800
2013-10-15$3.40$3.40134,400
2013-10-14$3.40$3.40226,400
2013-10-11$3.32$3.3283,200
2013-10-10$3.28$3.2872,600
2013-10-09$3.22$3.22294,800
2013-10-08$3.34$3.3450,500
2013-10-07$3.39$3.3980,900
2013-10-04$3.40$3.4048,000
2013-10-03$3.37$3.3771,100
2013-10-02$3.41$3.4163,600
2013-10-01$3.37$3.3762,000
2013-09-30$3.36$3.3655,600
2013-09-27$3.44$3.4446,200
2013-09-26$3.40$3.4045,700
2013-09-25$3.41$3.4150,400
2013-09-24$3.48$3.4875,700
2013-09-23$3.45$3.4573,100
2013-09-20$3.50$3.50243,100
2013-09-19$3.42$3.42617,700
2013-09-18$3.41$3.41138,200
2013-09-17$3.35$3.35127,700
2013-09-16$3.23$3.2377,200
2013-09-13$3.22$3.22102,700
2013-09-12$3.33$3.3367,700
2013-09-11$3.33$3.33148,100
2013-09-10$3.34$3.3481,900
2013-09-09$3.35$3.35178,600
2013-09-06$3.39$3.39261,100
2013-09-05$3.47$3.47202,500
2013-09-04$3.50$3.50319,300
2013-09-03$3.45$3.4579,100
2013-08-30$3.41$3.41105,900
2013-08-29$3.45$3.4571,200
2013-08-28$3.47$3.47141,800
2013-08-27$3.54$3.54200,200
2013-08-26$3.67$3.67292,500
2013-08-23$3.59$3.59248,400
2013-08-22$3.48$3.4873,600
2013-08-21$3.40$3.40261,400
2013-08-20$3.49$3.49493,000
2013-08-19$3.45$3.45276,200
2013-08-16$3.52$3.5288,900
2013-08-15$3.55$3.55156,100
2013-08-14$3.50$3.5064,000
2013-08-13$3.46$3.4653,400
2013-08-12$3.46$3.46185,800
2013-08-09$3.50$3.50115,300
2013-08-08$3.46$3.46174,500
2013-08-07$3.44$3.44240,000
2013-08-06$3.59$3.59197,200
2013-08-05$3.78$3.78150,500
2013-08-02$3.81$3.81181,000
2013-08-01$3.76$3.76273,100
2013-07-31$3.55$3.55267,900
2013-07-30$3.59$3.59334,300
2013-07-29$3.79$3.79534,400
2013-07-26$3.49$3.4974,400
2013-07-25$3.42$3.4271,400
2013-07-24$3.37$3.37112,100
2013-07-23$3.44$3.4453,600
2013-07-22$3.51$3.51158,300
2013-07-19$3.46$3.4624,500
2013-07-18$3.46$3.4640,600
2013-07-17$3.50$3.5014,600
2013-07-16$3.47$3.4717,300
2013-07-15$3.46$3.4669,500
2013-07-12$3.45$3.4552,200
2013-07-11$3.51$3.5178,500
2013-07-10$3.58$3.5867,200
2013-07-09$3.51$3.5160,600
2013-07-08$3.55$3.5571,100
2013-07-05$3.56$3.5642,600
2013-07-03$3.55$3.5529,800
2013-07-02$3.49$3.4948,400
2013-07-01$3.50$3.50137,300
2013-06-28$3.34$3.34186,100
2013-06-27$3.27$3.2790,700
2013-06-26$3.15$3.1551,300
2013-06-25$3.15$3.1585,800
2013-06-24$3.23$3.23116,600
2013-06-21$3.30$3.30165,800
2013-06-20$3.46$3.4674,300
2013-06-19$3.58$3.5884,000
2013-06-18$3.59$3.5989,800
2013-06-17$3.56$3.5677,700
2013-06-14$3.53$3.5374,300
2013-06-13$3.53$3.53121,900
2013-06-12$3.44$3.4487,800
2013-06-11$3.55$3.5566,100
2013-06-10$3.59$3.59111,500
2013-06-07$3.54$3.5473,300
2013-06-06$3.54$3.5493,900
2013-06-05$3.53$3.53136,700
2013-06-04$3.60$3.60107,900
2013-06-03$3.61$3.6185,700
2013-05-31$3.60$3.60115,600
2013-05-30$3.65$3.6597,300
2013-05-29$3.63$3.63415,300
2013-05-28$3.61$3.61514,300
2013-05-24$3.64$3.6485,300
2013-05-23$3.68$3.68100,300
2013-05-22$3.57$3.57104,500
2013-05-21$3.67$3.67353,000
2013-05-20$3.70$3.70158,600
2013-05-17$3.71$3.71134,500
2013-05-16$3.64$3.64207,300
2013-05-15$3.53$3.5386,800
2013-05-14$3.55$3.55122,500
2013-05-13$3.62$3.62124,200
2013-05-10$3.57$3.5750,000
2013-05-09$3.53$3.5345,200
2013-05-08$3.56$3.56114,700
2013-05-07$3.54$3.54101,100
2013-05-06$3.61$3.61225,800
2013-05-03$3.50$3.50251,000
2013-05-02$3.63$3.63154,700
2013-05-01$3.66$3.66127,600
2013-04-30$3.61$3.6153,900
2013-04-29$3.69$3.6981,400
2013-04-26$3.68$3.68113,900
2013-04-25$3.70$3.70214,000
2013-04-24$3.80$3.8051,900
2013-04-23$3.84$3.84128,500
2013-04-22$3.87$3.87134,500
2013-04-19$3.84$3.84167,500
2013-04-18$3.77$3.77389,800
2013-04-17$3.90$3.90253,300
2013-04-16$4.09$4.09578,500
2013-04-15$4.01$4.01116,200
2013-04-12$4.02$4.02134,300
2013-04-11$3.91$3.91218,200
2013-04-10$4.00$4.0096,300
2013-04-09$3.86$3.86181,900
2013-04-08$3.94$3.94255,000
2013-04-05$3.75$3.75118,300
2013-04-04$3.53$3.53114,300
2013-04-03$3.60$3.60173,500
2013-04-02$3.56$3.56103,800
2013-04-01$3.52$3.52136,100
2013-03-28$3.63$3.63123,700
2013-03-27$3.57$3.5762,000
2013-03-26$3.54$3.5484,800
2013-03-25$3.54$3.54113,500
2013-03-22$3.64$3.6462,900
2013-03-21$3.56$3.5687,400
2013-03-20$3.62$3.62296,700
2013-03-19$3.66$3.66177,500
2013-03-18$3.72$3.72346,800
2013-03-15$3.60$3.60134,800
2013-03-14$3.51$3.5190,900
2013-03-13$3.62$3.62197,500
2013-03-12$3.68$3.68187,700
2013-03-11$3.78$3.78356,100
2013-03-08$4.00$4.00515,300
2013-03-07$4.02$4.02425,600
2013-03-06$3.58$3.58132,300
2013-03-05$3.51$3.51256,500
2013-03-04$3.48$3.48202,200
2013-03-01$3.24$3.2412,600
2013-02-28$3.25$3.2543,500
2013-02-27$3.25$3.2572,200
2013-02-26$3.28$3.2830,200
2013-02-25$3.25$3.2591,400
2013-02-22$3.30$3.3056,800
2013-02-21$3.36$3.3677,200
2013-02-20$3.36$3.3659,000
2013-02-19$3.50$3.50183,300
2013-02-15$3.50$3.50207,600
2013-02-14$3.43$3.4362,400
2013-02-13$3.42$3.4283,400
2013-02-12$3.40$3.40290,500
2013-02-11$3.25$3.25159,700
2013-02-08$3.19$3.1947,700
2013-02-07$3.19$3.1966,800
2013-02-06$3.24$3.24186,500
2013-02-05$3.19$3.19136,800
2013-02-04$3.13$3.1396,000
2013-02-01$3.10$3.10200,700
2013-01-31$3.27$3.2775,500
2013-01-30$3.22$3.22259,200
2013-01-29$3.36$3.36373,700
2013-01-28$3.29$3.29232,300
2013-01-25$3.30$3.3070,100
2013-01-24$3.26$3.2639,500
2013-01-23$3.27$3.2771,200
2013-01-22$3.32$3.3284,100
2013-01-18$3.25$3.2562,800
2013-01-17$3.27$3.2759,400
2013-01-16$3.25$3.2532,100
2013-01-15$3.17$3.1719,900
2013-01-14$3.19$3.1975,400
2013-01-11$3.16$3.1655,800
2013-01-10$3.11$3.1134,400
2013-01-09$3.10$3.1061,000
2013-01-08$3.17$3.1769,200
2013-01-07$3.17$3.1765,000
2013-01-04$3.27$3.2730,100
2013-01-03$3.27$3.2742,800
2013-01-02$3.22$3.2296,500