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 (%)
Apr 28, 2023 0.9300 0.9908 0.8693 0.8700 114,291 -0.06(-6.45%)
Apr 27, 2023 1.020 1.030 0.9300 0.9300 298,415 -0.09(-8.82%)
Apr 26, 2023 1.040 1.070 1.020 1.020 48,502 -0.02(-1.92%)
Apr 25, 2023 1.120 1.150 1.020 1.040 100,910 -0.08(-7.14%)
Apr 24, 2023 1.200 1.200 1.120 1.120 77,364 -0.08(-6.67%)
Apr 21, 2023 1.270 1.290 1.200 1.200 54,713 -0.05(-4.00%)
Apr 20, 2023 1.320 1.345 1.247 1.250 70,335 -0.09(-6.72%)
Apr 19, 2023 1.360 1.380 1.320 1.340 40,366 -0.02(-1.47%)
Apr 18, 2023 1.340 1.370 1.340 1.360 21,809 +0.03(+2.26%)
Apr 17, 2023 1.340 1.375 1.330 1.330 17,206 -0.01(-1.12%)
Apr 14, 2023 1.370 1.380 1.330 1.345 29,411 -0.03(-1.82%)
Apr 13, 2023 1.320 1.390 1.320 1.370 31,723 +0.02(+1.48%)
Apr 12, 2023 1.320 1.370 1.320 1.350 21,807 +0.03(+1.89%)
Apr 11, 2023 1.320 1.370 1.320 1.325 43,993 -0.01(-0.38%)
Apr 10, 2023 1.350 1.350 1.320 1.330 14,418 -0.02(-1.48%)
Apr 06, 2023 1.320 1.369 1.320 1.350 18,112 +0.03(+2.27%)
Apr 05, 2023 1.350 1.370 1.300 1.320 49,779 -0.02(-1.49%)
Apr 04, 2023 1.350 1.382 1.320 1.340 24,261 -0.02(-1.47%)
Apr 03, 2023 1.380 1.380 1.330 1.360 39,849 -0.03(-2.16%)
Mar 31, 2023 1.400 1.450 1.360 1.390 36,006 -0.01(-0.71%)
Mar 30, 2023 1.350 1.400 1.349 1.400 59,543 +0.06(+4.48%)
Mar 29, 2023 1.360 1.360 1.310 1.340 32,915 -0.01(-0.74%)
Mar 28, 2023 1.310 1.360 1.310 1.350 55,659 +0.01(+0.75%)
Mar 27, 2023 1.360 1.360 1.330 1.340 41,361 +0.00(+0.00%)
Mar 24, 2023 1.340 1.340 1.312 1.340 15,651 +0.03(+2.29%)
Mar 23, 2023 1.330 1.400 1.310 1.310 74,618 -0.04(-2.96%)
Mar 22, 2023 1.320 1.360 1.300 1.350 47,644 +0.04(+3.05%)
Mar 21, 2023 1.300 1.360 1.300 1.310 50,868 -0.01(-0.76%)
Mar 20, 2023 1.370 1.430 1.290 1.320 68,308 -0.06(-4.35%)
Mar 17, 2023 1.410 1.440 1.350 1.380 41,474 -0.03(-2.13%)
Mar 16, 2023 1.390 1.470 1.390 1.410 94,425 +0.01(+0.71%)
Mar 15, 2023 1.400 1.460 1.390 1.400 146,378 -0.05(-3.45%)
Mar 14, 2023 1.420 1.490 1.360 1.450 240,680 -0.13(-8.23%)
Mar 13, 2023 1.400 1.780 1.400 1.580 111,323 +0.22(+16.18%)
Mar 10, 2023 1.480 1.490 1.340 1.360 114,664 -0.13(-8.72%)
Mar 09, 2023 1.620 1.663 1.460 1.490 66,138 -0.12(-7.45%)
Mar 08, 2023 1.660 1.765 1.580 1.610 59,947 -0.04(-2.42%)
Mar 07, 2023 1.720 1.720 1.650 1.650 27,795 -0.08(-4.62%)
Mar 06, 2023 1.680 1.790 1.680 1.730 54,107 +0.09(+5.49%)
Mar 03, 2023 1.630 1.730 1.630 1.640 44,989 -0.01(-0.61%)
Mar 02, 2023 1.680 1.695 1.620 1.650 28,447 -0.02(-1.20%)
Mar 01, 2023 1.620 1.730 1.620 1.670 58,074 -0.03(-1.76%)
Feb 28, 2023 1.660 1.737 1.640 1.700 22,498 +0.00(+0.29%)
Feb 27, 2023 1.620 1.730 1.600 1.695 65,302 +0.03(+1.50%)
Feb 24, 2023 1.860 1.950 1.650 1.670 55,669 -0.20(-10.70%)
Feb 23, 2023 1.880 1.950 1.830 1.870 37,890 +0.01(+0.54%)
Feb 22, 2023 2.020 2.036 1.855 1.860 48,457 -0.15(-7.46%)
Feb 21, 2023 2.090 2.220 1.990 2.010 53,711 -0.10(-4.74%)
Feb 17, 2023 2.050 2.142 2.000 2.110 60,811 +0.05(+2.68%)
Feb 16, 2023 2.210 2.245 2.040 2.055 73,055 -0.15(-7.01%)
Feb 15, 2023 2.140 2.280 2.100 2.210 46,016 +0.07(+3.27%)
Feb 14, 2023 2.160 2.265 2.090 2.140 29,630 -0.02(-0.93%)
Feb 13, 2023 2.290 2.290 2.140 2.160 76,258 -0.16(-6.90%)
Feb 10, 2023 2.370 2.429 2.250 2.320 64,039 -0.12(-4.92%)
Feb 09, 2023 2.540 2.599 2.380 2.440 73,145 -0.08(-3.17%)
Feb 08, 2023 2.560 2.628 2.380 2.520 63,418 -0.06(-2.33%)
Feb 07, 2023 2.610 2.610 2.350 2.580 121,797 -0.03(-1.15%)
Feb 06, 2023 2.350 2.619 2.260 2.610 116,637 +0.30(+12.99%)
Feb 03, 2023 2.290 2.370 2.230 2.310 90,707 -0.02(-0.86%)
Feb 02, 2023 2.240 2.340 2.101 2.330 119,811 +0.17(+7.87%)
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.