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 (%)
Jul 30, 2021 1.100 1.100 1.060 1.080 1,643,123 +0.00(+0.00%)
Jul 29, 2021 1.110 1.137 1.060 1.080 2,301,769 -0.04(-3.57%)
Jul 28, 2021 1.090 1.140 1.090 1.120 1,808,756 +0.02(+1.82%)
Jul 27, 2021 1.090 1.110 1.050 1.100 2,850,998 -0.01(-0.90%)
Jul 26, 2021 1.120 1.140 1.095 1.110 2,089,006 -0.02(-1.77%)
Jul 23, 2021 1.180 1.184 1.090 1.130 2,661,325 -0.05(-4.24%)
Jul 22, 2021 1.190 1.230 1.140 1.180 4,868,974 +0.00(+0.00%)
Jul 21, 2021 1.110 1.180 1.100 1.180 5,896,746 +0.06(+5.36%)
Jul 20, 2021 1.110 1.120 1.080 1.120 2,684,680 +0.04(+3.70%)
Jul 19, 2021 1.070 1.100 1.040 1.080 2,997,779 +0.00(+0.00%)
Jul 16, 2021 1.090 1.120 1.070 1.080 3,723,787 -0.01(-0.92%)
Jul 15, 2021 1.110 1.109 1.035 1.090 3,996,324 +0.01(+0.93%)
Jul 14, 2021 1.140 1.190 1.070 1.080 8,432,822 -0.05(-4.42%)
Jul 13, 2021 1.170 1.187 1.120 1.130 4,060,778 -0.04(-3.42%)
Jul 12, 2021 1.180 1.200 1.110 1.170 6,419,854 -0.02(-1.68%)
Jul 09, 2021 1.220 1.220 1.140 1.190 12,046,087 -0.05(-4.03%)
Jul 08, 2021 1.030 1.420 1.048 1.240 44,170,736 +0.21(+20.39%)
Jul 07, 2021 1.080 1.080 1.020 1.030 2,997,539 -0.04(-3.74%)
Jul 06, 2021 1.080 1.090 1.050 1.070 2,217,316 -0.01(-0.93%)
Jul 02, 2021 1.090 1.110 1.050 1.080 2,760,893 -0.03(-2.70%)
Jul 01, 2021 1.110 1.130 1.080 1.110 3,520,152 +0.01(+0.91%)
Jun 30, 2021 1.080 1.140 1.070 1.100 4,461,031 +0.00(+0.00%)
Jun 29, 2021 1.160 1.160 1.070 1.100 8,751,320 -0.04(-3.51%)
Jun 28, 2021 1.240 1.240 1.120 1.140 13,590,736 -0.06(-5.00%)
Jun 25, 2021 1.350 1.360 1.170 1.200 36,790,956 -0.15(-11.11%)
Jun 24, 2021 1.380 1.410 1.330 1.350 2,966,769 +0.00(+0.00%)
Jun 23, 2021 1.380 1.400 1.340 1.350 2,839,253 -0.03(-2.17%)
Jun 22, 2021 1.390 1.420 1.330 1.380 3,561,351 -0.02(-1.43%)
Jun 21, 2021 1.340 1.420 1.340 1.400 3,000,829 +0.06(+4.48%)
Jun 18, 2021 1.420 1.440 1.330 1.340 3,806,319 -0.09(-6.29%)
Jun 17, 2021 1.440 1.500 1.400 1.430 3,034,816 -0.05(-3.38%)
Jun 16, 2021 1.450 1.480 1.380 1.480 3,005,603 +0.04(+2.78%)
Jun 15, 2021 1.490 1.550 1.410 1.440 3,498,439 -0.06(-4.00%)
Jun 14, 2021 1.460 1.530 1.430 1.500 5,264,745 +0.04(+2.74%)
Jun 11, 2021 1.430 1.460 1.400 1.460 2,185,182 +0.03(+2.10%)
Jun 10, 2021 1.440 1.440 1.360 1.430 2,686,206 +0.00(+0.00%)
Jun 09, 2021 1.480 1.480 1.370 1.430 3,525,314 -0.04(-2.72%)
Jun 08, 2021 1.410 1.480 1.320 1.470 4,834,260 +0.08(+5.76%)
Jun 07, 2021 1.430 1.470 1.360 1.390 5,322,385 +0.01(+0.72%)
Jun 04, 2021 1.390 1.390 1.300 1.380 6,324,340 +0.09(+6.98%)
Jun 03, 2021 1.250 1.320 1.230 1.290 2,361,060 +0.04(+3.20%)
Jun 02, 2021 1.270 1.295 1.240 1.250 2,880,172 -0.02(-1.57%)
Jun 01, 2021 1.270 1.320 1.220 1.270 3,569,374 -0.01(-0.78%)
May 28, 2021 1.300 1.310 1.250 1.280 2,603,056 +0.01(+0.79%)
May 27, 2021 1.210 1.380 1.200 1.270 6,480,552 +0.07(+5.83%)
May 26, 2021 1.190 1.250 1.180 1.200 8,312,017 +0.01(+0.84%)
May 25, 2021 1.210 1.210 1.170 1.190 1,467,219 +0.00(+0.00%)
May 24, 2021 1.200 1.230 1.170 1.190 2,284,192 -0.01(-0.83%)
May 21, 2021 1.210 1.210 1.180 1.200 1,873,510 +0.00(+0.00%)
May 20, 2021 1.170 1.210 1.160 1.200 1,558,029 +0.01(+0.84%)
May 19, 2021 1.170 1.210 1.140 1.190 1,462,308 +0.00(+0.00%)
May 18, 2021 1.160 1.210 1.130 1.190 2,718,517 +0.04(+3.48%)
May 17, 2021 1.140 1.200 1.110 1.150 2,703,653 +0.00(+0.00%)
May 14, 2021 1.070 1.150 1.070 1.150 1,950,819 +0.10(+9.52%)
May 13, 2021 1.110 1.130 1.000 1.050 3,990,000 -0.05(-4.55%)
May 12, 2021 1.090 1.140 1.080 1.100 2,321,446 +0.00(+0.00%)
May 11, 2021 1.050 1.130 1.050 1.100 2,585,416 -0.01(-0.90%)
May 10, 2021 1.160 1.170 1.100 1.110 2,713,733 -0.06(-5.13%)
May 07, 2021 1.170 1.240 1.090 1.170 8,948,932 +0.00(+0.00%)
May 06, 2021 1.190 1.200 1.110 1.170 2,624,132 -0.03(-2.50%)
May 05, 2021 1.170 1.220 1.150 1.200 1,793,772 +0.01(+0.84%)
May 04, 2021 1.200 1.220 1.110 1.190 2,777,462 -0.01(-0.83%)
May 03, 2021 1.230 1.240 1.170 1.200 2,083,137 -0.02(-1.64%)
Apr 30, 2021 1.170 1.240 1.170 1.220 1,915,100 +0.01(+0.83%)
Apr 29, 2021 1.250 1.250 1.160 1.210 3,480,569 -0.04(-3.20%)
Apr 28, 2021 1.200 1.260 1.180 1.250 2,688,745 +0.06(+5.04%)
Apr 27, 2021 1.240 1.250 1.150 1.190 3,173,769 -0.05(-4.03%)
Apr 26, 2021 1.200 1.228 1.175 1.240 2,847,502 +0.08(+6.90%)
Apr 23, 2021 1.200 1.250 1.150 1.160 4,579,600 +0.00(+0.00%)
Apr 22, 2021 1.110 1.210 1.100 1.160 5,065,703 +0.08(+7.41%)
Apr 21, 2021 1.060 1.100 1.040 1.080 2,546,249 +0.04(+3.85%)
Apr 20, 2021 1.070 1.090 1.020 1.040 2,761,695 -0.02(-1.89%)
Apr 19, 2021 1.090 1.110 1.030 1.060 3,818,509 -0.04(-3.64%)
Apr 16, 2021 1.100 1.100 1.050 1.100 3,324,300 -0.02(-1.79%)
Apr 15, 2021 1.150 1.170 1.070 1.120 3,637,040 -0.05(-4.27%)
Apr 14, 2021 1.120 1.190 1.110 1.170 3,185,230 +0.06(+5.41%)
Apr 13, 2021 1.140 1.180 1.110 1.110 3,406,895 +0.00(+0.00%)
Apr 12, 2021 1.150 1.160 1.100 1.110 3,392,988 -0.04(-3.48%)
Apr 09, 2021 1.190 1.195 1.150 1.150 2,497,600 -0.04(-3.36%)
Apr 08, 2021 1.200 1.240 1.140 1.190 3,940,895 -0.04(-3.25%)
Apr 07, 2021 1.250 1.310 1.200 1.230 13,874,445 +0.12(+10.81%)
Apr 06, 2021 1.150 1.160 1.090 1.110 9,634,859 -0.05(-4.31%)
Apr 05, 2021 1.220 1.240 1.120 1.160 5,193,243 -0.05(-4.13%)
Apr 01, 2021 1.190 1.250 1.170 1.210 8,769,500 +0.04(+3.42%)
Mar 31, 2021 1.060 1.200 1.020 1.170 38,466,804 -0.19(-13.97%)
Mar 30, 2021 1.300 1.400 1.250 1.360 3,979,851 +0.04(+3.03%)
Mar 29, 2021 1.380 1.410 1.310 1.320 2,534,123 -0.10(-7.04%)
Mar 26, 2021 1.450 1.470 1.330 1.420 2,697,500 -0.02(-1.39%)
Mar 25, 2021 1.350 1.530 1.330 1.440 5,155,437 +0.13(+9.92%)
Mar 24, 2021 1.510 1.520 1.280 1.310 6,806,504 -0.19(-12.67%)
Mar 23, 2021 1.580 1.640 1.440 1.500 9,928,766 -0.26(-14.77%)
Mar 22, 2021 1.850 1.860 1.750 1.760 5,207,865 -0.08(-4.35%)
Mar 19, 2021 1.710 1.840 1.660 1.840 7,392,200 +0.19(+11.52%)
Mar 18, 2021 1.700 1.880 1.620 1.650 6,642,568 -0.04(-2.37%)
Mar 17, 2021 1.680 1.750 1.620 1.690 2,773,501 -0.03(-1.74%)
Mar 16, 2021 1.730 1.760 1.650 1.720 2,843,996 -0.01(-0.58%)
Mar 15, 2021 1.730 1.760 1.660 1.730 2,806,909 +0.04(+2.37%)
Mar 12, 2021 1.700 1.720 1.630 1.690 3,075,600 -0.05(-2.87%)
Mar 11, 2021 1.630 1.740 1.610 1.740 3,904,253 +0.16(+10.13%)
Mar 10, 2021 1.650 1.750 1.540 1.580 5,101,322 -0.02(-1.25%)
Mar 09, 2021 1.490 1.610 1.470 1.600 4,127,450 +0.18(+12.68%)
Mar 08, 2021 1.430 1.520 1.380 1.420 4,007,319 +0.04(+2.90%)
Mar 05, 2021 1.430 1.430 1.200 1.380 8,462,000 -0.01(-0.72%)
Mar 04, 2021 1.520 1.570 1.340 1.390 7,577,145 -0.17(-10.90%)
Mar 03, 2021 1.630 1.700 1.540 1.560 4,965,359 -0.07(-4.29%)
Mar 02, 2021 1.750 1.750 1.610 1.630 3,321,657 -0.11(-6.32%)
Mar 01, 2021 1.740 1.780 1.700 1.740 3,294,031 +0.08(+4.82%)
Feb 26, 2021 1.700 1.825 1.590 1.660 4,628,700 +0.00(+0.00%)
Feb 25, 2021 1.830 1.850 1.620 1.660 5,630,215 -0.17(-9.29%)
Feb 24, 2021 1.800 1.880 1.750 1.830 3,745,582 +0.11(+6.40%)
Feb 23, 2021 1.750 1.820 1.520 1.720 9,907,326 -0.18(-9.47%)
Feb 22, 2021 1.950 1.980 1.860 1.900 7,308,289 -0.04(-2.06%)
Feb 19, 2021 2.000 2.020 1.890 1.940 7,548,000 +0.01(+0.52%)
Feb 18, 2021 1.960 2.080 1.870 1.930 6,681,957 -0.01(-0.52%)
Feb 17, 2021 2.140 2.140 1.920 1.940 8,765,951 -0.22(-10.19%)
Feb 16, 2021 1.990 2.260 1.980 2.160 10,558,391 +0.19(+9.64%)
Feb 12, 2021 1.890 2.010 1.830 1.970 8,016,800 +0.07(+3.68%)
Feb 11, 2021 1.970 2.050 1.840 1.900 10,515,928 +0.04(+2.15%)
Feb 10, 2021 2.010 2.100 1.810 1.860 11,800,488 -0.07(-3.63%)
Feb 09, 2021 1.750 2.090 1.710 1.930 21,420,632 +0.20(+11.56%)
Feb 08, 2021 1.810 1.820 1.660 1.730 9,869,104 -0.05(-2.81%)
Feb 05, 2021 1.830 1.840 1.615 1.780 10,056,500 -0.03(-1.66%)
Feb 04, 2021 1.790 1.890 1.750 1.810 13,149,850 +0.05(+2.84%)
Feb 03, 2021 1.490 1.840 1.430 1.760 23,395,284 +0.30(+20.55%)
Feb 02, 2021 1.510 1.540 1.390 1.460 11,228,205 -0.04(-2.67%)
Feb 01, 2021 1.450 1.570 1.360 1.500 18,153,884 +0.11(+7.91%)
Jan 29, 2021 1.260 1.550 1.190 1.390 43,949,800 +0.32(+29.91%)
Jan 28, 2021 1.100 1.150 1.070 1.070 12,438,183 -0.04(-3.60%)
Jan 27, 2021 1.120 1.190 1.110 1.110 5,558,133 -0.08(-6.72%)
Jan 26, 2021 1.130 1.200 1.130 1.190 6,178,132 -0.01(-0.83%)
Jan 25, 2021 1.260 1.260 1.130 1.200 5,958,438 -0.05(-4.00%)
Jan 22, 2021 1.220 1.290 1.210 1.250 5,328,200 +0.02(+1.63%)
Jan 21, 2021 1.270 1.280 1.200 1.230 4,997,867 -0.04(-3.15%)
Jan 20, 2021 1.280 1.290 1.220 1.270 5,376,087 +0.00(+0.00%)
Jan 19, 2021 1.350 1.360 1.250 1.270 5,718,427 -0.05(-3.79%)
Jan 15, 2021 1.340 1.340 1.230 1.320 4,218,100 +0.00(+0.00%)
Jan 14, 2021 1.270 1.380 1.240 1.320 5,281,605 +0.05(+3.94%)
Jan 13, 2021 1.290 1.290 1.230 1.270 4,280,011 -0.01(-0.78%)
Jan 12, 2021 1.320 1.320 1.200 1.280 10,122,835 -0.08(-5.88%)
Jan 11, 2021 1.400 1.410 1.330 1.360 8,006,041 -0.04(-2.86%)
Jan 08, 2021 1.490 1.490 1.330 1.400 11,897,100 -0.02(-1.41%)
Jan 07, 2021 1.510 1.540 1.300 1.420 27,877,492 +0.05(+3.65%)
Jan 06, 2021 1.380 1.770 1.230 1.370 145,232,032 +0.30(+28.04%)
Jan 05, 2021 0.8800 1.100 0.8400 1.070 18,423,266 +0.23(+27.53%)
Jan 04, 2021 0.8400 0.8629 0.8111 0.8390 2,416,617 -0.02(-2.33%)
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%)
Oct 01, 2020 0.8000 0.8400 0.7900 0.8300 2,077,677 +0.02(+2.47%)
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%)
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.