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 (%)
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%)
Jan 03, 2022 0.9900 1.010 0.9502 1.000 955,276 +0.02(+2.18%)
Dec 31, 2021 0.9200 0.9790 0.9100 0.9787 1,057,934 +0.03(+3.08%)
Dec 30, 2021 0.9300 0.9650 0.9206 0.9495 1,278,767 +0.01(+0.90%)
Dec 29, 2021 0.9600 0.9699 0.8920 0.9410 2,537,151 -0.00(-0.04%)
Dec 28, 2021 0.9525 1.000 0.9352 0.9414 1,090,609 -0.00(-0.38%)
Dec 27, 2021 1.010 1.050 0.9403 0.9450 1,639,867 -0.07(-6.44%)
Dec 23, 2021 0.9451 1.040 0.9307 1.010 2,376,598 +0.07(+7.20%)
Dec 22, 2021 0.9318 0.9561 0.9019 0.9422 867,562 +0.01(+1.02%)
Dec 21, 2021 0.9500 0.9699 0.9056 0.9327 1,788,959 -0.02(-1.62%)
Dec 20, 2021 0.9900 1.000 0.9200 0.9481 1,592,223 -0.02(-2.39%)
Dec 17, 2021 0.9499 0.9954 0.9000 0.9713 2,939,151 +0.04(+3.93%)
Dec 16, 2021 0.8808 0.9796 0.8793 0.9346 3,844,577 +0.06(+7.39%)
Dec 15, 2021 0.8500 0.8980 0.8303 0.8703 2,077,491 +0.02(+2.39%)
Dec 14, 2021 0.8700 0.8669 0.8500 0.8500 1,390,941 -0.02(-1.95%)
Dec 13, 2021 0.9000 0.9300 0.8510 0.8669 1,565,896 -0.04(-4.63%)
Dec 10, 2021 0.9414 0.9414 0.9000 0.9090 1,419,376 -0.02(-2.48%)
Dec 09, 2021 0.9800 0.9800 0.9225 0.9321 876,669 -0.02(-2.40%)
Dec 08, 2021 0.9669 0.9800 0.9402 0.9550 861,682 -0.02(-1.91%)
Dec 07, 2021 0.9000 0.9837 0.8922 0.9736 2,546,198 +0.08(+8.86%)
Dec 06, 2021 0.9000 0.9280 0.8599 0.8944 1,582,046 -0.03(-3.63%)
Dec 03, 2021 0.9800 0.9900 0.9010 0.9281 2,117,479 -0.01(-1.09%)
Dec 02, 2021 1.000 1.004 0.8602 0.9383 4,652,298 -0.06(-6.17%)
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.