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 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%)
Nov 01, 2022 2.590 2.620 2.520 2.530 92,545 -0.04(-1.56%)
Oct 31, 2022 2.600 2.650 2.540 2.570 42,969 -0.03(-1.15%)
Oct 28, 2022 2.450 2.690 2.370 2.600 88,337 +0.08(+3.17%)
Oct 27, 2022 2.470 2.562 2.350 2.520 128,917 +0.05(+2.02%)
Oct 26, 2022 2.310 2.580 2.310 2.470 123,555 +0.17(+7.39%)
Oct 25, 2022 2.200 2.350 2.165 2.300 84,727 +0.10(+4.55%)
Oct 24, 2022 2.180 2.294 2.110 2.200 168,158 +0.02(+0.92%)
Oct 21, 2022 2.690 2.690 2.170 2.180 265,726 -0.51(-18.96%)
Oct 20, 2022 2.890 3.142 2.640 2.690 219,098 -0.23(-7.88%)
Oct 19, 2022 2.900 2.940 2.717 2.920 180,430 +0.10(+3.55%)
Oct 18, 2022 3.670 3.700 2.640 2.820 529,414 +2.64(+1484.27%)
Oct 17, 2022 0.1860 0.1860 0.1630 0.1780 5,710,121 -0.03(-14.18%)
Oct 14, 2022 0.2006 0.2100 0.2000 0.2074 547,221 +0.01(+3.39%)
Oct 13, 2022 0.2101 0.2101 0.1940 0.2006 1,076,133 -0.01(-2.62%)
Oct 12, 2022 0.2000 0.2090 0.2000 0.2060 1,262,934 +0.01(+3.00%)
Oct 11, 2022 0.2150 0.2260 0.1975 0.2000 2,283,054 -0.02(-11.11%)
Oct 10, 2022 0.2215 0.2284 0.2119 0.2250 680,384 +0.01(+2.65%)
Oct 07, 2022 0.2358 0.2358 0.2160 0.2192 783,670 -0.00(-2.01%)
Oct 06, 2022 0.2400 0.2418 0.2160 0.2237 692,022 -0.01(-4.07%)
Oct 05, 2022 0.2300 0.2435 0.2215 0.2332 950,586 -0.00(-0.77%)
Oct 04, 2022 0.2400 0.2499 0.2320 0.2350 648,670 +0.00(+1.42%)
Oct 03, 2022 0.2200 0.2511 0.2100 0.2317 4,843,218 +0.02(+7.77%)
Sep 30, 2022 0.2200 0.2299 0.2150 0.2150 1,639,732 -0.01(-4.74%)
Sep 29, 2022 0.2300 0.2350 0.2160 0.2257 925,142 -0.00(-0.04%)
Sep 28, 2022 0.2143 0.2350 0.2100 0.2258 3,439,741 +0.01(+5.37%)
Sep 27, 2022 0.2306 0.2600 0.2100 0.2143 20,753,952 +0.01(+3.53%)
Sep 26, 2022 0.2196 0.2200 0.2050 0.2070 4,009,772 -0.00(-1.43%)
Sep 23, 2022 0.2100 0.2299 0.2010 0.2100 805,994 +0.00(+0.05%)
Sep 22, 2022 0.2200 0.2298 0.2070 0.2099 1,618,264 -0.01(-6.00%)
Sep 21, 2022 0.2300 0.2350 0.2200 0.2233 811,288 -0.01(-3.42%)
Sep 20, 2022 0.2300 0.2398 0.2299 0.2312 889,386 -0.00(-1.37%)
Sep 19, 2022 0.2400 0.2400 0.2286 0.2344 1,655,398 -0.01(-2.33%)
Sep 16, 2022 0.2300 0.2400 0.2270 0.2400 469,790 +0.01(+4.08%)
Sep 15, 2022 0.2500 0.2570 0.2251 0.2306 979,830 -0.01(-5.88%)
Sep 14, 2022 0.2600 0.2599 0.2225 0.2450 873,085 -0.01(-3.66%)
Sep 13, 2022 0.2650 0.2700 0.2500 0.2543 548,805 -0.01(-5.50%)
Sep 12, 2022 0.2800 0.2800 0.2641 0.2691 357,823 +0.00(+0.90%)
Sep 09, 2022 0.2722 0.2765 0.2600 0.2667 697,715 +0.00(+1.21%)
Sep 08, 2022 0.2700 0.2700 0.2600 0.2635 234,636 -0.01(-1.90%)
Sep 07, 2022 0.2700 0.2700 0.2500 0.2686 455,323 +0.01(+5.66%)
Sep 06, 2022 0.2720 0.2720 0.2490 0.2542 553,573 -0.01(-4.04%)
Sep 02, 2022 0.2550 0.2884 0.2550 0.2649 870,577 +0.01(+5.20%)
Sep 01, 2022 0.2750 0.2750 0.2430 0.2518 724,408 -0.01(-5.02%)
Aug 31, 2022 0.2670 0.2800 0.2590 0.2651 519,682 +0.00(+1.45%)
Aug 30, 2022 0.2907 0.2925 0.2606 0.2613 971,947 -0.01(-3.97%)
Aug 29, 2022 0.2999 0.2999 0.2701 0.2721 1,254,832 -0.03(-9.33%)
Aug 26, 2022 0.3266 0.3280 0.3000 0.3001 1,090,716 -0.01(-4.73%)
Aug 25, 2022 0.3013 0.3199 0.2900 0.3150 1,916,213 +0.03(+8.66%)
Aug 24, 2022 0.2769 0.2977 0.2700 0.2899 899,064 +0.02(+7.37%)
Aug 23, 2022 0.2700 0.2724 0.2600 0.2700 807,462 +0.01(+4.49%)
Aug 22, 2022 0.2700 0.2790 0.2541 0.2584 1,529,136 -0.02(-6.68%)
Aug 19, 2022 0.3195 0.3195 0.2620 0.2769 1,588,775 -0.02(-6.14%)
Aug 18, 2022 0.3100 0.3194 0.2920 0.2950 1,540,351 -0.01(-2.74%)
Aug 17, 2022 0.2975 0.3150 0.2800 0.3033 1,553,087 +0.01(+3.37%)
Aug 16, 2022 0.3020 0.3149 0.2900 0.2934 2,506,165 +0.00(+1.17%)
Aug 15, 2022 0.2700 0.2900 0.2650 0.2900 2,561,424 +0.02(+7.77%)
Aug 12, 2022 0.2607 0.2750 0.2607 0.2691 1,610,315 +0.01(+1.93%)
Aug 11, 2022 0.2650 0.2720 0.2543 0.2640 1,994,979 -0.00(-0.15%)
Aug 10, 2022 0.2600 0.2744 0.2500 0.2644 2,798,505 +0.01(+5.76%)
Aug 09, 2022 0.2679 0.2740 0.2353 0.2500 1,461,213 -0.01(-4.94%)
Aug 08, 2022 0.2733 0.2800 0.2580 0.2630 1,507,626 -0.00(-1.09%)
Aug 05, 2022 0.2700 0.2700 0.2537 0.2659 3,889,616 +0.01(+1.96%)
Aug 04, 2022 0.2420 0.2900 0.2366 0.2608 3,770,080 +0.02(+7.95%)
Aug 03, 2022 0.2500 0.2544 0.2350 0.2416 3,204,639 -0.01(-3.36%)
Aug 02, 2022 0.2153 0.2544 0.2153 0.2500 3,804,019 +0.04(+16.28%)
Aug 01, 2022 0.2260 0.2269 0.2150 0.2150 4,474,371 -0.01(-2.32%)
Jul 29, 2022 0.2300 0.2307 0.2181 0.2201 1,366,755 +0.01(+2.85%)
Jul 28, 2022 0.2285 0.2306 0.2123 0.2140 2,393,747 -0.01(-4.89%)
Jul 27, 2022 0.2200 0.2391 0.2200 0.2250 2,071,936 +0.00(+0.00%)
Jul 26, 2022 0.2299 0.2350 0.2061 0.2250 2,148,122 -0.01(-2.34%)
Jul 25, 2022 0.2351 0.2399 0.2250 0.2304 1,510,224 -0.01(-2.62%)
Jul 22, 2022 0.2475 0.2535 0.2360 0.2366 1,605,369 -0.01(-2.07%)
Jul 21, 2022 0.2542 0.2550 0.2397 0.2416 3,332,155 -0.01(-4.96%)
Jul 20, 2022 0.2514 0.2648 0.2407 0.2542 2,746,052 +0.01(+4.35%)
Jul 19, 2022 0.2400 0.2575 0.2315 0.2436 2,526,812 +0.01(+3.22%)
Jul 18, 2022 0.2400 0.2500 0.2300 0.2360 2,814,269 -0.01(-3.00%)
Jul 15, 2022 0.2439 0.2520 0.2309 0.2433 2,049,392 +0.01(+2.49%)
Jul 14, 2022 0.2220 0.2450 0.2129 0.2374 2,732,972 +0.02(+6.94%)
Jul 13, 2022 0.2243 0.2343 0.2130 0.2220 2,599,686 -0.00(-1.03%)
Jul 12, 2022 0.2489 0.2560 0.2200 0.2243 6,758,424 -0.02(-9.56%)
Jul 11, 2022 0.2429 0.2501 0.2329 0.2480 9,261,293 +0.01(+5.80%)
Jul 08, 2022 0.2300 0.2500 0.2260 0.2344 9,867,829 +0.01(+4.32%)
Jul 07, 2022 0.2269 0.2273 0.2134 0.2247 10,141,872 +0.00(+1.90%)
Jul 06, 2022 0.2169 0.2337 0.1974 0.2205 9,979,339 +0.01(+3.18%)
Jul 05, 2022 0.2299 0.2350 0.2100 0.2137 10,136,644 -0.01(-4.98%)
Jul 01, 2022 0.2700 0.2799 0.2246 0.2249 10,781,933 -0.04(-13.77%)
Jun 30, 2022 0.3091 0.3310 0.2350 0.2608 11,054,260 -0.07(-21.52%)
Jun 29, 2022 0.4100 0.4081 0.3323 0.3323 3,567,680 -0.06(-15.83%)
Jun 28, 2022 0.4061 0.4199 0.3900 0.3948 2,628,943 -0.01(-1.67%)
Jun 27, 2022 0.3579 0.4200 0.3325 0.4015 4,933,886 +0.02(+5.66%)
Jun 24, 2022 0.3700 0.3841 0.3118 0.3800 33,775,432 +0.03(+9.42%)
Jun 23, 2022 0.2700 0.3799 0.2656 0.3473 13,257,477 +0.08(+31.11%)
Jun 22, 2022 0.2917 0.3190 0.2560 0.2649 8,543,186 -0.03(-8.66%)
Jun 21, 2022 0.2560 0.3000 0.2210 0.2900 25,761,772 -0.22(-43.59%)
Jun 17, 2022 0.5512 0.5697 0.5000 0.5141 2,900,652 -0.05(-8.91%)
Jun 16, 2022 0.5700 0.5979 0.5340 0.5644 1,401,031 -0.01(-2.27%)
Jun 15, 2022 0.5919 0.6200 0.5400 0.5775 1,702,601 +0.00(+0.80%)
Jun 14, 2022 0.6100 0.6500 0.5600 0.5729 1,667,957 -0.05(-7.60%)
Jun 13, 2022 0.5600 0.6300 0.5500 0.6200 2,217,182 +0.04(+7.45%)
Jun 10, 2022 0.6000 0.6043 0.5701 0.5770 1,869,301 -0.06(-10.00%)
Jun 09, 2022 0.6000 0.6600 0.5900 0.6411 2,053,232 +0.04(+6.50%)
Jun 08, 2022 0.6200 0.6500 0.5221 0.6020 2,502,493 -0.03(-4.63%)
Jun 07, 2022 0.5400 0.6592 0.5200 0.6312 3,551,458 +0.10(+19.07%)
Jun 06, 2022 0.4900 0.5343 0.4736 0.5301 1,796,148 +0.04(+7.09%)
Jun 03, 2022 0.4590 0.4975 0.4545 0.4950 2,047,941 +0.03(+7.61%)
Jun 02, 2022 0.4600 0.4650 0.4500 0.4600 615,132 +0.02(+3.46%)
Jun 01, 2022 0.4600 0.4748 0.4401 0.4446 1,263,972 -0.01(-1.66%)
May 31, 2022 0.4451 0.4800 0.4451 0.4521 1,085,549 +0.00(+0.94%)
May 27, 2022 0.4900 0.4902 0.4451 0.4479 1,146,964 -0.03(-6.78%)
May 26, 2022 0.4500 0.4900 0.4500 0.4805 1,270,856 +0.03(+5.51%)
May 25, 2022 0.4800 0.4900 0.4406 0.4554 1,023,232 -0.01(-2.27%)
May 24, 2022 0.4605 0.4750 0.4300 0.4660 1,413,919 -0.01(-2.57%)
May 23, 2022 0.4900 0.4900 0.4550 0.4783 924,161 +0.01(+1.77%)
May 20, 2022 0.4600 0.4773 0.4410 0.4700 1,423,336 +0.04(+9.35%)
May 19, 2022 0.4400 0.4632 0.4221 0.4298 1,110,936 -0.01(-2.30%)
May 18, 2022 0.4700 0.4730 0.4300 0.4399 1,852,419 -0.02(-5.15%)
May 17, 2022 0.4205 0.4730 0.4026 0.4638 1,342,369 +0.05(+13.15%)
May 16, 2022 0.3900 0.4919 0.3843 0.4099 2,592,292 +0.03(+8.87%)
May 13, 2022 0.3800 0.4052 0.3700 0.3765 1,275,241 -0.00(-0.95%)
May 12, 2022 0.3700 0.3900 0.3600 0.3801 936,801 +0.02(+6.26%)
May 11, 2022 0.4028 0.4198 0.3501 0.3577 3,822,029 -0.06(-13.66%)
May 10, 2022 0.4100 0.4245 0.4006 0.4143 920,367 -0.01(-1.36%)
May 09, 2022 0.4300 0.4337 0.4020 0.4200 980,771 -0.01(-2.60%)
May 06, 2022 0.4000 0.4394 0.3995 0.4312 964,319 +0.03(+6.39%)
May 05, 2022 0.4400 0.4400 0.4000 0.4053 996,589 -0.03(-7.89%)
May 04, 2022 0.4200 0.4492 0.4100 0.4400 612,345 +0.01(+3.33%)
May 03, 2022 0.4100 0.4286 0.4026 0.4258 872,021 +0.02(+4.83%)
May 02, 2022 0.4300 0.4307 0.3990 0.4062 1,147,289 -0.01(-2.78%)
Apr 29, 2022 0.4940 0.5000 0.4115 0.4178 1,886,706 -0.04(-9.29%)
Apr 28, 2022 0.4600 0.4878 0.4280 0.4606 1,196,326 +0.01(+1.59%)
Apr 27, 2022 0.4566 0.4800 0.4501 0.4534 608,175 -0.00(-0.92%)
Apr 26, 2022 0.4848 0.4900 0.4540 0.4576 1,039,723 -0.02(-4.17%)
Apr 25, 2022 0.5000 0.5000 0.4500 0.4775 1,002,231 +0.02(+5.20%)
Apr 22, 2022 0.4574 0.4610 0.4400 0.4539 1,699,423 -0.00(-0.37%)
Apr 21, 2022 0.5100 0.5100 0.4510 0.4556 2,346,752 -0.05(-9.04%)
Apr 20, 2022 0.5024 0.5172 0.4950 0.5009 1,346,441 +0.01(+1.19%)
Apr 19, 2022 0.5000 0.5175 0.4935 0.4950 1,630,870 -0.01(-2.17%)
Apr 18, 2022 0.5500 0.5500 0.5000 0.5060 1,699,832 -0.04(-6.68%)
Apr 14, 2022 0.5389 0.5517 0.5251 0.5422 1,123,396 -0.00(-0.50%)
Apr 13, 2022 0.5347 0.5691 0.5221 0.5449 2,822,846 +0.03(+5.93%)
Apr 12, 2022 0.5208 0.5336 0.5100 0.5144 869,183 -0.00(-0.12%)
Apr 11, 2022 0.5400 0.5447 0.5101 0.5150 1,185,254 -0.02(-3.74%)
Apr 08, 2022 0.5700 0.5785 0.5301 0.5350 1,223,229 -0.02(-3.60%)
Apr 07, 2022 0.5795 0.5999 0.5510 0.5550 1,196,466 -0.03(-5.77%)
Apr 06, 2022 0.5756 0.5939 0.5708 0.5890 800,481 -0.00(-0.76%)
Apr 05, 2022 0.5868 0.6197 0.5700 0.5935 932,277 -0.01(-1.10%)
Apr 04, 2022 0.6031 0.6071 0.5820 0.6001 859,817 +0.01(+2.04%)
Apr 01, 2022 0.5900 0.6049 0.5705 0.5881 1,038,527 -0.01(-1.87%)
Mar 31, 2022 0.5968 0.6200 0.5900 0.5993 984,444 +0.01(+1.22%)
Mar 30, 2022 0.5874 0.6200 0.5801 0.5921 881,893 +0.01(+1.44%)
Mar 29, 2022 0.5670 0.5937 0.5650 0.5837 983,420 +0.02(+4.05%)
Mar 28, 2022 0.5947 0.6196 0.5500 0.5610 1,180,029 -0.03(-4.40%)
Mar 25, 2022 0.5700 0.6095 0.5600 0.5868 1,044,718 +0.02(+2.89%)
Mar 24, 2022 0.5800 0.5823 0.5600 0.5703 793,275 +0.01(+1.66%)
Mar 23, 2022 0.6000 0.6068 0.5610 0.5610 1,233,105 -0.03(-5.19%)
Mar 22, 2022 0.6000 0.6100 0.5802 0.5917 905,646 +0.01(+1.44%)
Mar 21, 2022 0.6077 0.6100 0.5770 0.5833 923,274 -0.02(-4.02%)
Mar 18, 2022 0.6000 0.6220 0.5658 0.6077 1,498,502 +0.01(+1.45%)
Mar 17, 2022 0.5580 0.6051 0.5580 0.5990 677,417 +0.04(+7.64%)
Mar 16, 2022 0.5222 0.5689 0.5222 0.5565 1,001,752 +0.03(+6.57%)
Mar 15, 2022 0.5400 0.5542 0.5080 0.5222 1,861,082 -0.01(-1.58%)
Mar 14, 2022 0.5600 0.5699 0.5300 0.5306 1,134,742 -0.02(-3.63%)
Mar 11, 2022 0.5800 0.5999 0.5450 0.5506 1,212,043 -0.02(-3.45%)
Mar 10, 2022 0.6249 0.6291 0.5703 0.5703 1,283,498 -0.06(-9.36%)
Mar 09, 2022 0.5607 0.6300 0.5600 0.6292 1,537,407 +0.07(+11.62%)
Mar 08, 2022 0.5500 0.5681 0.5400 0.5637 1,692,326 +0.02(+3.43%)
Mar 07, 2022 0.5582 0.5619 0.5450 0.5450 1,819,869 -0.01(-0.96%)
Mar 04, 2022 0.5700 0.5700 0.5407 0.5503 1,430,168 -0.01(-1.06%)
Mar 03, 2022 0.5700 0.5982 0.5421 0.5562 1,400,884 +0.00(+0.58%)
Mar 02, 2022 0.5900 0.6000 0.5500 0.5530 1,618,900 -0.02(-3.24%)
Mar 01, 2022 0.5406 0.5800 0.5406 0.5715 2,235,448 +0.03(+4.73%)
Feb 28, 2022 0.5500 0.5548 0.5411 0.5457 1,855,059 -0.02(-3.40%)
Feb 25, 2022 0.5532 0.5700 0.5532 0.5649 2,024,347 +0.01(+2.11%)
Feb 24, 2022 0.5800 0.5600 0.5469 0.5532 1,931,860 -0.03(-4.62%)
Feb 23, 2022 0.6100 0.6201 0.5800 0.5800 1,603,021 -0.04(-6.65%)
Feb 22, 2022 0.6325 0.6450 0.6065 0.6213 1,400,706 -0.03(-4.42%)
Feb 18, 2022 0.6500 0 -0.01(-1.74%)
Feb 17, 2022 0.6715 0.6999 0.6540 0.6615 1,131,367 -0.02(-2.72%)
Feb 16, 2022 0.7000 0.7075 0.6748 0.6800 1,103,608 -0.01(-2.16%)
Feb 15, 2022 0.7200 0.7200 0.6909 0.6950 1,409,760 -0.01(-0.71%)
Feb 14, 2022 0.6900 0.7444 0.6810 0.7000 2,470,207 +0.00(+0.70%)
Feb 11, 2022 0.6855 0.7160 0.6800 0.6951 2,127,118 +0.01(+1.47%)
Feb 10, 2022 0.6900 0.7090 0.6819 0.6850 1,254,726 +0.00(+0.63%)
Feb 09, 2022 0.7000 0.7000 0.6800 0.6807 1,052,422 +0.00(+0.10%)
Feb 08, 2022 0.6700 0.6886 0.6540 0.6800 676,868 +0.01(+1.10%)
Feb 07, 2022 0.6900 0.6999 0.6500 0.6726 1,625,840 -0.02(-2.52%)
Feb 04, 2022 0.7151 0.7290 0.6900 0.6900 1,278,534 -0.02(-2.76%)
Feb 03, 2022 0.7090 0.7300 0.6902 0.7096 1,275,828 +0.00(+0.01%)
Feb 02, 2022 0.7425 0.7481 0.7006 0.7095 1,875,769 -0.04(-5.55%)
Feb 01, 2022 0.7700 0.7700 0.7350 0.7512 1,583,532 -0.01(-1.57%)
Jan 31, 2022 0.7400 0.7632 1,278,276 +0.03(+3.51%)
Jan 28, 2022 0.7300 0.7490 0.7100 0.7373 1,408,286 +0.02(+2.36%)
Jan 27, 2022 0.7500 0.7701 0.7200 0.7203 747,554 -0.03(-4.56%)
Jan 26, 2022 0.7650 0.7900 0.7500 0.7547 986,632 +0.00(+0.63%)
Jan 25, 2022 0.7500 0.7908 0.7307 0.7500 1,258,316 +0.00(+0.00%)
Jan 24, 2022 0.7330 0.7650 0.7185 0.7500 2,650,426 +0.00(+0.20%)
Jan 21, 2022 0.7800 0.7900 0.7425 0.7485 2,494,516 -0.04(-5.10%)
Jan 20, 2022 0.8111 0.8286 0.7811 0.7887 1,395,991 -0.01(-1.78%)
Jan 19, 2022 0.8456 0.8567 0.8000 0.8030 1,619,292 -0.04(-4.96%)
Jan 18, 2022 0.8400 0.8689 0.8156 0.8449 1,448,807 -0.01(-1.02%)
Jan 14, 2022 0.8536 0 +0.03(+3.10%)
Jan 13, 2022 0.8700 0.8799 0.8240 0.8279 1,049,413 -0.02(-2.60%)
Jan 12, 2022 0.8900 0.8900 0.8500 0.8500 967,474 -0.03(-3.75%)
Jan 11, 2022 0.8800 0.9100 0.8714 0.8831 484,240 -0.01(-1.12%)
Jan 10, 2022 0.9000 0.9086 0.8700 0.8931 1,266,478 +0.00(+0.26%)
Jan 07, 2022 0.8958 0.9250 0.8850 0.8908 669,254 -0.02(-1.89%)
Jan 06, 2022 0.9451 0.9500 0.8899 0.9080 2,326,928 -0.04(-3.78%)
Jan 05, 2022 0.9600 1.010 0.9300 0.9437 1,372,627 -0.02(-1.71%)
Jan 04, 2022 1.000 1.030 0.9501 0.9601 1,258,749 -0.04(-3.99%)
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.