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 (%)
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%)
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.