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

9 Meters Biopharma Inc (NQ: NMTR )

N/A 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 (%)
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%)
Aug 03, 2020 0.4900 0.4950 0.4800 0.4900 594,540 +0.01(+3.01%)
Jul 31, 2020 0.4869 0.4954 0.4570 0.4757 1,067,200 -0.02(-3.88%)
Jul 30, 2020 0.4900 0.5050 0.4510 0.4949 1,106,954 +0.01(+1.25%)
Jul 29, 2020 0.5017 0.5294 0.4610 0.4888 4,174,520 -0.04(-7.77%)
Jul 28, 2020 0.5400 0.6500 0.4900 0.5300 9,598,484 +0.02(+4.11%)
Jul 27, 2020 0.5200 0.5209 0.5025 0.5091 716,377 -0.00(-0.95%)
Jul 24, 2020 0.5400 0.5400 0.5110 0.5140 442,300 -0.02(-4.44%)
Jul 23, 2020 0.5388 0.5420 0.5120 0.5379 1,344,174 -0.03(-5.80%)
Jul 22, 2020 0.5700 0.5800 0.5610 0.5710 471,492 -0.01(-1.55%)
Jul 21, 2020 0.5500 0.5900 0.5500 0.5800 1,245,726 +0.03(+5.45%)
Jul 20, 2020 0.5600 0.5600 0.5300 0.5500 711,468 +0.01(+0.92%)
Jul 17, 2020 0.5300 0.5650 0.5260 0.5450 677,900 +0.01(+0.93%)
Jul 16, 2020 0.5100 0.5400 0.5100 0.5400 576,009 +0.02(+3.85%)
Jul 15, 2020 0.5200 0.5400 0.5100 0.5200 640,478 -0.00(-0.78%)
Jul 14, 2020 0.5000 0.5275 0.4850 0.5241 964,053 +0.02(+4.40%)
Jul 13, 2020 0.5400 0.5400 0.4840 0.5020 3,321,557 -0.05(-8.48%)
Jul 10, 2020 0.5600 0.5749 0.5321 0.5485 1,818,000 -0.03(-5.41%)
Jul 09, 2020 0.6200 0.6200 0.5700 0.5799 2,335,237 -0.04(-5.83%)
Jul 08, 2020 0.5800 0.6187 0.5525 0.6158 2,223,583 +0.03(+5.72%)
Jul 07, 2020 0.5950 0.6075 0.5700 0.5825 1,778,902 -0.04(-6.05%)
Jul 06, 2020 0.6500 0.6500 0.6000 0.6200 2,690,266 -0.02(-3.14%)
Jul 02, 2020 0.7000 0.7015 0.6110 0.6401 3,875,400 -0.08(-11.10%)
Jul 01, 2020 0.8000 0.8200 0.6600 0.7200 18,710,588 +0.15(+26.32%)
Jun 30, 2020 0.6700 0.6700 0.5500 0.5700 2,953,391 +0.01(+1.79%)
Jun 29, 2020 0.5400 0.5800 0.5200 0.5600 634,491 +0.03(+4.71%)
Jun 26, 2020 0.5300 0.5860 0.5200 0.5348 810,900 -0.01(-0.96%)
Jun 25, 2020 0.5400 0.5600 0.5200 0.5400 472,148 +0.00(+0.00%)
Jun 24, 2020 0.5400 0.5600 0.5200 0.5400 814,671 +0.01(+1.89%)
Jun 23, 2020 0.6000 0.6000 0.5300 0.5300 721,135 -0.04(-6.26%)
Jun 22, 2020 0.5900 0.5980 0.5622 0.5654 420,785 -0.01(-1.74%)
Jun 19, 2020 0.5850 0.6050 0.5701 0.5754 292,300 -0.01(-2.47%)
Jun 18, 2020 0.6000 0.6200 0.5800 0.5900 282,828 -0.01(-1.67%)
Jun 17, 2020 0.6100 0.6300 0.5900 0.6000 413,229 +0.01(+1.68%)
Jun 16, 2020 0.6110 0.6380 0.5815 0.5901 229,552 -0.01(-1.65%)
Jun 15, 2020 0.5800 0.6200 0.5700 0.6000 149,469 +0.00(+0.00%)
Jun 12, 2020 0.6000 0.6300 0.5760 0.6000 289,300 +0.02(+3.45%)
Jun 11, 2020 0.6200 0.6200 0.5500 0.5800 490,893 -0.04(-6.45%)
Jun 10, 2020 0.6800 0.6900 0.5900 0.6200 417,173 -0.04(-6.06%)
Jun 09, 2020 0.6900 0.6900 0.6600 0.6600 252,901 -0.01(-1.49%)
Jun 08, 2020 0.6900 0.6900 0.6200 0.6700 531,025 +0.00(+0.18%)
Jun 05, 2020 0.6000 0.6900 0.5700 0.6688 1,099,300 +0.09(+15.31%)
Jun 04, 2020 0.5723 0.5990 0.5631 0.5800 254,917 +0.00(+0.00%)
Jun 03, 2020 0.5800 0.5900 0.5600 0.5800 160,730 +0.01(+2.46%)
Jun 02, 2020 0.5800 0.5800 0.5505 0.5661 163,659 -0.01(-2.38%)
Jun 01, 2020 0.5516 0.5999 0.5500 0.5799 146,965 +0.01(+2.64%)
May 29, 2020 0.5722 0.5997 0.5400 0.5650 205,200 -0.01(-1.57%)
May 28, 2020 0.6000 0.6098 0.5602 0.5740 78,030 -0.03(-4.33%)
May 27, 2020 0.5800 0.6200 0.5600 0.6000 287,573 +0.01(+1.69%)
May 26, 2020 0.5700 0.5800 0.5600 0.5900 190,271 +0.02(+3.73%)
May 22, 2020 0.5900 0.5900 0.5510 0.5688 209,200 -0.02(-3.15%)
May 21, 2020 0.5848 0.6000 0.5600 0.5873 184,511 +0.03(+5.44%)
May 20, 2020 0.6000 0.6100 0.5500 0.5570 407,276 -0.04(-6.42%)
May 19, 2020 0.6300 0.6300 0.5806 0.5952 256,658 -0.01(-2.43%)
May 18, 2020 0.6200 0.6500 0.5900 0.6100 467,090 -0.02(-2.40%)
May 15, 2020 0.6100 0.6431 0.6000 0.6250 302,400 +0.02(+2.46%)
May 14, 2020 0.6800 0.6800 0.5500 0.6100 571,252 -0.08(-11.10%)
May 13, 2020 0.7590 0.7650 0.6500 0.6862 694,382 -0.05(-7.27%)
May 12, 2020 0.6400 0.7600 0.6400 0.7400 1,468,520 +0.11(+18.40%)
May 11, 2020 0.6500 0.6500 0.5650 0.6250 944,077 +0.08(+15.00%)
May 08, 2020 0.5300 0.5500 0.5002 0.5435 397,400 +0.01(+2.55%)
May 07, 2020 0.5000 0.5400 0.4600 0.5300 530,744 +0.08(+17.78%)
May 06, 2020 0.5100 0.5100 0.4400 0.4500 1,454,114 -0.05(-10.00%)
May 05, 2020 0.5100 0.5400 0.4900 0.5000 623,319 +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.