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 (%)
Dec 31, 2020 0.8590 0.8590 0.8590 1,837,106 -0.03(-3.37%)
Dec 30, 2020 0.9023 0.9090 0.8600 0.8890 1,837,106 -0.00(-0.11%)
Dec 29, 2020 0.9050 0.9200 0.8512 0.8900 4,000,402 +0.03(+3.49%)
Dec 28, 2020 0.8900 0.9000 0.8400 0.8600 10,187,729 -0.03(-3.04%)
Dec 24, 2020 0.9000 0.9054 0.8660 0.8870 1,302,000 -0.03(-3.09%)
Dec 23, 2020 0.9230 0.9498 0.8660 0.9153 4,779,050 -0.06(-6.60%)
Dec 22, 2020 1.010 1.010 0.9200 0.9800 5,348,555 -0.04(-3.92%)
Dec 21, 2020 0.9200 1.020 0.8900 1.020 9,585,487 +0.01(+0.99%)
Dec 18, 2020 0.8500 1.050 0.8300 1.010 18,107,100 +0.20(+24.69%)
Dec 17, 2020 0.8300 0.8600 0.7900 0.8100 17,993,624 +0.06(+7.28%)
Dec 16, 2020 0.7496 0.7550 0.7000 0.7550 7,312,496 +0.04(+4.86%)
Dec 15, 2020 0.7300 0.7600 0.7100 0.7200 2,590,751 -0.02(-2.70%)
Dec 14, 2020 0.7500 0.7500 0.7200 0.7400 3,151,549 -0.01(-1.33%)
Dec 11, 2020 0.6845 0.7545 0.6800 0.7500 14,684,500 -0.10(-11.75%)
Dec 10, 2020 0.8400 0.8523 0.7900 0.8499 3,552,033 +0.00(+0.00%)
Dec 09, 2020 0.8400 0.8674 0.7850 0.8499 4,208,470 +0.01(+1.18%)
Dec 08, 2020 0.8700 0.9400 0.8200 0.8400 5,665,486 +0.00(+0.00%)
Dec 07, 2020 0.8300 0.8449 0.7239 0.8400 9,964,977 -0.09(-9.70%)
Dec 04, 2020 1.000 1.000 0.9100 0.9302 4,130,100 -0.05(-5.08%)
Dec 03, 2020 0.9100 1.000 0.9000 0.9800 1,686,829 +0.06(+6.52%)
Dec 02, 2020 0.9000 0.9500 0.8900 0.9200 1,711,419 +0.04(+4.55%)
Dec 01, 2020 0.9500 0.9600 0.8500 0.8800 2,961,224 -0.09(-9.28%)
Nov 30, 2020 1.020 1.030 0.8700 0.9700 5,426,704 -0.10(-9.35%)
Nov 27, 2020 1.090 1.100 1.040 1.070 1,470,000 -0.02(-1.83%)
Nov 25, 2020 1.100 1.100 1.050 1.090 1,366,800 -0.01(-0.91%)
Nov 24, 2020 1.130 1.150 1.010 1.100 5,610,255 -0.01(-0.90%)
Nov 23, 2020 1.030 1.190 1.000 1.110 6,169,886 +0.08(+7.77%)
Nov 20, 2020 1.010 1.030 0.9221 1.030 2,163,300 +0.03(+3.00%)
Nov 19, 2020 0.9700 1.030 0.9700 1.000 2,102,495 +0.03(+3.09%)
Nov 18, 2020 1.000 1.030 0.8700 0.9700 5,394,060 -0.05(-4.90%)
Nov 17, 2020 0.8900 1.030 0.8900 1.020 9,846,600 +0.13(+14.61%)
Nov 16, 2020 0.8400 0.9200 0.8200 0.8900 4,281,500 +0.06(+7.27%)
Nov 13, 2020 0.7500 0.8880 0.7490 0.8297 9,432,300 +0.08(+10.63%)
Nov 12, 2020 0.7200 0.7500 0.7000 0.7500 1,893,630 +0.04(+5.63%)
Nov 11, 2020 0.7100 0.7200 0.6900 0.7100 2,818,067 +0.01(+1.28%)
Nov 10, 2020 0.7000 0.7245 0.6621 0.7010 1,499,175 +0.01(+0.78%)
Nov 09, 2020 0.7500 0.7700 0.6748 0.6956 1,909,879 -0.03(-3.79%)
Nov 06, 2020 0.7150 0.7300 0.7056 0.7230 814,100 +0.01(+1.12%)
Nov 05, 2020 0.7375 0.7386 0.6933 0.7150 1,027,691 +0.04(+5.93%)
Nov 04, 2020 0.6759 0.6949 0.6700 0.6750 870,436 +0.02(+2.46%)
Nov 03, 2020 0.6559 0.6771 0.6404 0.6588 358,367 +0.01(+1.35%)
Nov 02, 2020 0.6600 0.6700 0.6300 0.6500 877,379 -0.00(-0.03%)
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%)
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.