Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

9 Meters Biopharma Inc (NQ: NMTR )

0.0722 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.000 2.090 1.960 2.020 54,608 +0.03(+1.51%)
Jan 30, 2023 2.130 2.130 1.960 1.990 74,196 -0.13(-6.22%)
Jan 27, 2023 2.160 2.186 2.120 2.122 39,961 -0.04(-1.76%)
Jan 26, 2023 2.180 2.210 2.100 2.160 35,915 -0.02(-0.92%)
Jan 25, 2023 2.150 2.240 2.072 2.180 28,816 +0.01(+0.46%)
Jan 24, 2023 2.170 2.300 2.120 2.170 75,655 -0.04(-1.81%)
Jan 23, 2023 2.120 2.240 2.110 2.210 74,898 +0.10(+4.74%)
Jan 20, 2023 2.100 2.120 2.060 2.110 56,046 +0.04(+1.93%)
Jan 19, 2023 2.010 2.100 2.000 2.070 109,091 +0.03(+1.47%)
Jan 18, 2023 2.290 2.300 2.020 2.040 82,340 -0.17(-7.69%)
Jan 17, 2023 2.340 2.340 2.160 2.210 83,866 -0.12(-5.15%)
Jan 13, 2023 2.440 2.790 2.280 2.330 285,790 -0.09(-3.72%)
Jan 12, 2023 2.270 2.420 2.240 2.420 59,407 +0.14(+6.14%)
Jan 11, 2023 2.190 2.290 2.160 2.280 68,546 +0.10(+4.59%)
Jan 10, 2023 2.210 2.290 2.160 2.180 88,693 -0.03(-1.36%)
Jan 09, 2023 2.190 2.264 2.090 2.210 91,085 +0.04(+1.84%)
Jan 06, 2023 2.610 2.610 2.060 2.170 247,722 -0.22(-9.21%)
Jan 05, 2023 2.080 2.720 2.020 2.390 1,192,982 +0.43(+21.94%)
Jan 04, 2023 1.480 1.990 1.480 1.960 411,871 +0.51(+35.17%)
Jan 03, 2023 1.320 1.489 1.320 1.450 146,512 +0.19(+15.08%)
Dec 30, 2022 1.240 1.510 1.200 1.260 324,532 +0.09(+7.69%)
Dec 29, 2022 1.000 1.190 1.000 1.170 131,268 +0.17(+17.00%)
Dec 28, 2022 1.030 1.063 1.000 1.000 114,639 -0.02(-1.96%)
Dec 27, 2022 1.100 1.140 1.020 1.020 178,814 -0.07(-6.42%)
Dec 23, 2022 1.100 1.120 1.080 1.090 73,187 -0.01(-0.91%)
Dec 22, 2022 1.140 1.150 1.090 1.100 48,478 +0.02(+1.85%)
Dec 21, 2022 1.020 1.100 1.020 1.080 65,529 +0.06(+5.88%)
Dec 20, 2022 1.010 1.100 1.010 1.020 70,190 +0.01(+0.99%)
Dec 19, 2022 1.160 1.160 1.010 1.010 97,126 -0.08(-7.34%)
Dec 16, 2022 1.240 1.242 1.090 1.090 112,319 -0.16(-12.80%)
Dec 15, 2022 1.290 1.333 1.200 1.250 115,185 -0.05(-3.85%)
Dec 14, 2022 1.440 1.490 1.290 1.300 143,436 -0.09(-6.47%)
Dec 13, 2022 1.490 1.548 1.370 1.390 89,929 -0.07(-4.79%)
Dec 12, 2022 1.560 1.600 1.440 1.460 136,306 -0.09(-5.81%)
Dec 09, 2022 1.650 1.690 1.550 1.550 63,739 -0.10(-6.06%)
Dec 08, 2022 1.730 1.730 1.619 1.650 69,586 -0.07(-4.07%)
Dec 07, 2022 1.800 1.870 1.690 1.720 119,153 -0.07(-3.91%)
Dec 06, 2022 1.710 1.810 1.690 1.790 91,532 +0.11(+6.55%)
Dec 05, 2022 1.780 1.796 1.680 1.680 103,146 -0.04(-2.27%)
Dec 02, 2022 1.680 1.750 1.655 1.719 51,338 +0.01(+0.53%)
Dec 01, 2022 1.710 1.750 1.670 1.710 28,534 +0.00(+0.00%)
Nov 30, 2022 1.680 1.750 1.680 1.710 55,504 +0.00(+0.00%)
Nov 29, 2022 1.700 1.865 1.650 1.710 267,039 +0.01(+0.59%)
Nov 28, 2022 1.690 1.785 1.670 1.700 45,517 -0.02(-0.87%)
Nov 25, 2022 1.800 1.813 1.710 1.715 36,978 -0.05(-3.11%)
Nov 23, 2022 1.800 1.810 1.750 1.770 45,255 -0.03(-1.67%)
Nov 22, 2022 1.850 1.850 1.800 1.800 56,491 +0.04(+2.27%)
Nov 21, 2022 2.000 2.000 1.679 1.760 121,271 -0.22(-11.11%)
Nov 18, 2022 2.040 2.089 1.965 1.980 34,708 -0.07(-3.41%)
Nov 17, 2022 2.090 2.170 2.040 2.050 30,006 +0.02(+0.99%)
Nov 16, 2022 2.260 2.287 2.030 2.030 66,295 -0.23(-9.98%)
Nov 15, 2022 2.300 2.325 2.210 2.255 56,640 +0.00(+0.22%)
Nov 14, 2022 2.420 2.500 2.230 2.250 110,423 -0.32(-12.45%)
Nov 11, 2022 2.240 2.650 2.225 2.570 167,454 +0.44(+20.66%)
Nov 10, 2022 2.060 2.180 2.027 2.130 82,080 +0.22(+11.52%)
Nov 09, 2022 2.150 2.219 1.880 1.910 104,407 -0.24(-11.16%)
Nov 08, 2022 2.240 2.280 2.130 2.150 74,399 -0.09(-4.02%)
Nov 07, 2022 2.220 2.340 2.220 2.240 51,841 +0.05(+2.28%)
Nov 04, 2022 2.300 2.300 2.160 2.190 51,523 -0.13(-5.60%)
Nov 03, 2022 2.350 2.400 2.230 2.320 36,356 -0.05(-2.11%)
Nov 02, 2022 2.510 2.530 2.360 2.370 35,622 -0.16(-6.32%)
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.