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 (%)
Oct 30, 2020 0.6930 0.6930 0.6400 0.6502 1,182,300 -0.03(-4.75%)
Oct 29, 2020 0.6800 0.7064 0.6600 0.6826 1,081,855 -0.01(-2.01%)
Oct 28, 2020 0.7001 0.7084 0.6554 0.6966 1,212,820 -0.01(-0.71%)
Oct 27, 2020 0.7064 0.7200 0.6922 0.7016 486,045 -0.00(-0.67%)
Oct 26, 2020 0.7888 0.7888 0.6901 0.7063 2,711,141 -0.06(-8.25%)
Oct 23, 2020 0.7900 0.7900 0.7500 0.7698 612,300 +0.01(+0.75%)
Oct 22, 2020 0.7433 0.7900 0.7300 0.7641 1,098,013 +0.03(+3.68%)
Oct 21, 2020 0.7400 0.7498 0.7252 0.7370 615,132 -0.01(-1.72%)
Oct 20, 2020 0.7650 0.7700 0.7250 0.7499 648,258 -0.00(-0.01%)
Oct 19, 2020 0.7700 0.7900 0.7300 0.7500 972,135 -0.02(-2.61%)
Oct 16, 2020 0.7550 0.7990 0.7501 0.7701 1,172,600 +0.03(+4.07%)
Oct 15, 2020 0.7500 0.7600 0.7300 0.7400 827,876 -0.02(-2.63%)
Oct 14, 2020 0.7800 0.7900 0.6858 0.7600 3,568,952 -0.03(-3.80%)
Oct 13, 2020 0.8000 0.8200 0.7700 0.7900 1,338,286 -0.02(-1.92%)
Oct 12, 2020 0.8350 0.8350 0.8004 0.8055 1,250,989 -0.02(-3.00%)
Oct 09, 2020 0.8100 0.8350 0.8002 0.8304 1,863,700 +0.02(+2.52%)
Oct 08, 2020 0.8000 0.8200 0.7800 0.8100 1,613,551 -0.00(-0.23%)
Oct 07, 2020 0.8300 0.8400 0.7906 0.8119 1,444,580 -0.00(-0.27%)
Oct 06, 2020 0.8239 0.8390 0.8000 0.8141 2,088,734 -0.03(-3.08%)
Oct 05, 2020 0.7992 0.8500 0.7600 0.8400 2,665,023 -0.01(-1.14%)
Oct 02, 2020 0.8100 0.8656 0.7933 0.8497 2,720,900 +0.02(+2.37%)
Oct 01, 2020 0.8000 0.8400 0.7900 0.8300 2,077,677 +0.02(+2.47%)
Sep 30, 2020 0.7800 0.8100 0.7700 0.8100 1,207,747 +0.01(+1.25%)
Sep 29, 2020 0.8000 0.8300 0.7800 0.8000 2,025,100 +0.01(+0.63%)
Sep 28, 2020 0.7800 0.8049 0.7250 0.7950 2,079,508 +0.03(+3.98%)
Sep 25, 2020 0.7200 0.8400 0.7050 0.7646 5,094,000 +0.04(+4.85%)
Sep 24, 2020 0.7500 0.7555 0.6771 0.7292 3,005,066 -0.00(-0.11%)
Sep 23, 2020 0.7600 0.8700 0.7000 0.7300 14,779,428 +0.04(+5.80%)
Sep 22, 2020 0.6860 0.7198 0.6820 0.6900 1,746,070 +0.01(+1.47%)
Sep 21, 2020 0.6700 0.7200 0.6600 0.6800 3,032,713 +0.01(+1.52%)
Sep 18, 2020 0.6900 0.7200 0.6600 0.6698 3,449,000 -0.01(-1.70%)
Sep 17, 2020 0.7000 0.7400 0.6810 0.6814 1,868,276 -0.03(-4.03%)
Sep 16, 2020 0.7000 0.7300 0.6852 0.7100 1,938,097 +0.01(+1.36%)
Sep 15, 2020 0.7500 0.7698 0.6700 0.7005 4,553,470 -0.04(-5.34%)
Sep 14, 2020 0.6700 0.7900 0.6700 0.7400 8,814,519 +0.09(+12.99%)
Sep 11, 2020 0.6400 0.7100 0.6300 0.6549 3,674,100 +0.02(+3.94%)
Sep 10, 2020 0.6000 0.6700 0.5900 0.6301 1,839,577 +0.02(+3.30%)
Sep 09, 2020 0.6000 0.6200 0.5900 0.6100 1,114,586 -0.01(-1.61%)
Sep 08, 2020 0.5900 0.6200 0.5700 0.6200 1,702,616 +0.01(+1.82%)
Sep 04, 2020 0.5830 0.6100 0.5500 0.6089 2,161,900 +0.03(+4.98%)
Sep 03, 2020 0.5600 0.5900 0.5600 0.5800 2,129,107 -0.02(-2.52%)
Sep 02, 2020 0.6000 0.6200 0.5823 0.5950 1,591,445 -0.02(-2.46%)
Sep 01, 2020 0.6300 0.6400 0.5900 0.6100 2,054,552 -0.04(-6.44%)
Aug 31, 2020 0.6100 0.6800 0.5910 0.6520 3,802,036 +0.05(+7.73%)
Aug 28, 2020 0.5822 0.6290 0.5802 0.6052 2,978,700 +0.03(+5.99%)
Aug 27, 2020 0.6060 0.6060 0.5451 0.5710 5,622,605 -0.04(-6.39%)
Aug 26, 2020 0.6100 0.6400 0.6015 0.6100 2,885,483 -0.05(-7.58%)
Aug 25, 2020 0.6200 0.6800 0.6000 0.6600 4,666,869 +0.04(+5.77%)
Aug 24, 2020 0.6700 0.7230 0.6000 0.6240 8,163,911 -0.04(-5.37%)
Aug 21, 2020 0.6750 0.7059 0.6500 0.6594 7,687,300 -0.05(-7.13%)
Aug 20, 2020 0.7300 0.8100 0.6600 0.7100 23,900,046 -0.13(-15.48%)
Aug 19, 2020 0.8900 1.110 0.7800 0.8400 185,700,096 +0.19(+29.23%)
Aug 18, 2020 0.7000 0.7500 0.5880 0.6500 37,829,640 +0.09(+16.53%)
Aug 17, 2020 0.5900 0.6000 0.5335 0.5578 12,061,936 -0.01(-2.00%)
Aug 14, 2020 0.4800 0.5780 0.4700 0.5692 6,309,900 +0.10(+21.11%)
Aug 13, 2020 0.4800 0.4900 0.4500 0.4700 835,010 -0.01(-3.07%)
Aug 12, 2020 0.5090 0.5090 0.4700 0.4849 711,035 -0.03(-4.92%)
Aug 11, 2020 0.5000 0.5200 0.5000 0.5100 649,342 -0.01(-1.54%)
Aug 10, 2020 0.5200 0.5200 0.4980 0.5180 560,061 +0.02(+3.97%)
Aug 07, 2020 0.5100 0.5212 0.4934 0.4982 356,900 -0.01(-1.35%)
Aug 06, 2020 0.5099 0.5100 0.4950 0.5050 415,804 -0.00(-0.59%)
Aug 05, 2020 0.4950 0.5187 0.4861 0.5080 598,244 +0.01(+1.89%)
Aug 04, 2020 0.4900 0.5100 0.4810 0.4986 556,479 +0.01(+1.76%)
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.