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 (%)
Jul 25, 2023 0.0722 0 -0.05(-42.97%)
Jul 24, 2023 0.1300 0.1358 0.1210 0.1266 2,796,840 -0.02(-15.99%)
Jul 21, 2023 0.1490 0.1594 0.1350 0.1507 2,694,147 -0.00(-1.50%)
Jul 20, 2023 0.1740 0.1770 0.1410 0.1530 3,424,273 -0.02(-10.32%)
Jul 19, 2023 0.1900 0.1900 0.1650 0.1706 4,316,836 -0.02(-12.51%)
Jul 18, 2023 0.1941 0.2250 0.1806 0.1950 7,883,658 -0.43(-68.65%)
Jul 17, 2023 0.6800 0.6979 0.6000 0.6221 1,664,289 -0.05(-7.84%)
Jul 14, 2023 0.6800 0.6966 0.6701 0.6750 55,032 +0.00(+0.00%)
Jul 13, 2023 0.6800 0.6905 0.6600 0.6750 37,275 +0.00(+0.73%)
Jul 12, 2023 0.6800 0.6880 0.6605 0.6701 26,444 -0.00(-0.73%)
Jul 11, 2023 0.6620 0.6900 0.6620 0.6750 18,462 +0.01(+1.96%)
Jul 10, 2023 0.6600 0.6899 0.6500 0.6620 27,245 +0.00(+0.30%)
Jul 07, 2023 0.6800 0.6900 0.6556 0.6600 46,002 -0.01(-1.49%)
Jul 06, 2023 0.7000 0.7000 0.6500 0.6700 22,783 +0.00(+0.00%)
Jul 05, 2023 0.6700 0.7138 0.6700 0.6700 60,564 +0.00(+0.00%)
Jul 03, 2023 0.6800 0.6800 0.6500 0.6700 23,537 -0.00(-0.30%)
Jun 30, 2023 0.6700 0.6842 0.6601 0.6720 29,785 -0.01(-0.91%)
Jun 29, 2023 0.6600 0.6845 0.6600 0.6782 47,954 +0.03(+4.02%)
Jun 28, 2023 0.6500 0.6728 0.6408 0.6520 23,070 +0.00(+0.23%)
Jun 27, 2023 0.6700 0.6950 0.6505 0.6505 40,728 -0.00(-0.02%)
Jun 26, 2023 0.6700 0.6980 0.6506 0.6506 37,409 -0.02(-3.04%)
Jun 23, 2023 0.6800 0.7100 0.6700 0.6710 34,073 -0.00(-0.16%)
Jun 22, 2023 0.6900 0.7124 0.6700 0.6721 40,743 -0.02(-2.88%)
Jun 21, 2023 0.7200 0.7498 0.6805 0.6920 86,909 -0.01(-1.14%)
Jun 20, 2023 0.7300 0.7305 0.7000 0.7000 35,522 -0.02(-2.17%)
Jun 16, 2023 0.7000 0.7455 0.7000 0.7155 68,976 +0.01(+1.47%)
Jun 15, 2023 0.7300 0.7430 0.7000 0.7051 48,223 -0.01(-1.66%)
Jun 14, 2023 0.7312 0.7561 0.6900 0.7170 52,140 -0.01(-1.94%)
Jun 13, 2023 0.7400 0.7500 0.7310 0.7312 27,121 -0.01(-1.52%)
Jun 12, 2023 0.7400 0.7626 0.7302 0.7425 17,977 +0.02(+2.40%)
Jun 09, 2023 0.7800 0.7800 0.7120 0.7251 88,274 -0.05(-7.04%)
Jun 08, 2023 0.7600 0.7800 0.7220 0.7800 49,592 +0.03(+4.00%)
Jun 07, 2023 0.7300 0.7837 0.7042 0.7500 88,079 +0.04(+5.41%)
Jun 06, 2023 0.7100 0.7500 0.6950 0.7115 23,884 -0.01(-1.88%)
Jun 05, 2023 0.7200 0.7300 0.7002 0.7251 15,035 +0.00(+0.33%)
Jun 02, 2023 0.7100 0.7500 0.6951 0.7227 34,203 +0.02(+2.25%)
Jun 01, 2023 0.7007 0.7200 0.6933 0.7068 45,729 +0.01(+0.97%)
May 31, 2023 0.7000 0.7376 0.6929 0.7000 62,407 +0.04(+6.09%)
May 30, 2023 0.6900 0.7507 0.6301 0.6598 355,336 -0.14(-17.52%)
May 26, 2023 0.7800 0.8100 0.7700 0.8000 35,967 +0.02(+2.62%)
May 25, 2023 0.7700 0.8200 0.7550 0.7796 43,346 -0.00(-0.05%)
May 24, 2023 0.8000 0.8000 0.7500 0.7800 29,199 -0.03(-3.70%)
May 23, 2023 0.7900 0.8500 0.7800 0.8100 97,802 +0.03(+3.18%)
May 22, 2023 0.7795 0.7959 0.7400 0.7850 42,458 +0.02(+2.35%)
May 19, 2023 0.8000 0.8000 0.7400 0.7670 119,261 -0.03(-4.11%)
May 18, 2023 0.7700 0.8000 0.7600 0.7999 59,309 +0.03(+4.22%)
May 17, 2023 0.6847 0.7799 0.6847 0.7675 130,725 +0.07(+10.34%)
May 16, 2023 0.7413 0.7413 0.5750 0.6956 195,898 -0.03(-3.66%)
May 15, 2023 0.7400 0.7999 0.7210 0.7220 48,276 -0.04(-4.75%)
May 12, 2023 0.7600 0.7665 0.7000 0.7580 95,943 -0.00(-0.26%)
May 11, 2023 0.7800 0.7987 0.7500 0.7600 74,856 -0.02(-2.53%)
May 10, 2023 0.7600 0.7937 0.7500 0.7797 144,668 +0.04(+5.58%)
May 09, 2023 0.7300 0.7459 0.7020 0.7385 146,804 +0.02(+2.56%)
May 08, 2023 0.8215 0.8764 0.7120 0.7201 125,197 -0.09(-11.07%)
May 05, 2023 0.7300 0.8878 0.7000 0.8097 281,802 +0.11(+16.00%)
May 04, 2023 0.7500 0.7580 0.6900 0.6980 196,414 -0.01(-0.85%)
May 03, 2023 0.7350 0.7350 0.7000 0.7040 146,575 +0.00(+0.14%)
May 02, 2023 0.7500 0.7500 0.7006 0.7030 111,347 -0.05(-6.27%)
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.