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, 2023 1.660 1.737 1.640 1.700 22,498 +0.00(+0.29%)
Feb 27, 2023 1.620 1.730 1.600 1.695 65,302 +0.03(+1.50%)
Feb 24, 2023 1.860 1.950 1.650 1.670 55,669 -0.20(-10.70%)
Feb 23, 2023 1.880 1.950 1.830 1.870 37,890 +0.01(+0.54%)
Feb 22, 2023 2.020 2.036 1.855 1.860 48,457 -0.15(-7.46%)
Feb 21, 2023 2.090 2.220 1.990 2.010 53,711 -0.10(-4.74%)
Feb 17, 2023 2.050 2.142 2.000 2.110 60,811 +0.05(+2.68%)
Feb 16, 2023 2.210 2.245 2.040 2.055 73,055 -0.15(-7.01%)
Feb 15, 2023 2.140 2.280 2.100 2.210 46,016 +0.07(+3.27%)
Feb 14, 2023 2.160 2.265 2.090 2.140 29,630 -0.02(-0.93%)
Feb 13, 2023 2.290 2.290 2.140 2.160 76,258 -0.16(-6.90%)
Feb 10, 2023 2.370 2.429 2.250 2.320 64,039 -0.12(-4.92%)
Feb 09, 2023 2.540 2.599 2.380 2.440 73,145 -0.08(-3.17%)
Feb 08, 2023 2.560 2.628 2.380 2.520 63,418 -0.06(-2.33%)
Feb 07, 2023 2.610 2.610 2.350 2.580 121,797 -0.03(-1.15%)
Feb 06, 2023 2.350 2.619 2.260 2.610 116,637 +0.30(+12.99%)
Feb 03, 2023 2.290 2.370 2.230 2.310 90,707 -0.02(-0.86%)
Feb 02, 2023 2.240 2.340 2.101 2.330 119,811 +0.17(+7.87%)
Feb 01, 2023 2.020 2.250 2.000 2.160 101,115 +0.14(+6.93%)
Jan 31, 2023 2.000 2.090 1.960 2.020 54,608 +0.03(+1.51%)
Jan 30, 2023 2.130 2.130 1.960 1.990 74,196 -0.13(-6.22%)
Jan 27, 2023 2.160 2.186 2.120 2.122 39,961 -0.04(-1.76%)
Jan 26, 2023 2.180 2.210 2.100 2.160 35,915 -0.02(-0.92%)
Jan 25, 2023 2.150 2.240 2.072 2.180 28,816 +0.01(+0.46%)
Jan 24, 2023 2.170 2.300 2.120 2.170 75,655 -0.04(-1.81%)
Jan 23, 2023 2.120 2.240 2.110 2.210 74,898 +0.10(+4.74%)
Jan 20, 2023 2.100 2.120 2.060 2.110 56,046 +0.04(+1.93%)
Jan 19, 2023 2.010 2.100 2.000 2.070 109,091 +0.03(+1.47%)
Jan 18, 2023 2.290 2.300 2.020 2.040 82,340 -0.17(-7.69%)
Jan 17, 2023 2.340 2.340 2.160 2.210 83,866 -0.12(-5.15%)
Jan 13, 2023 2.440 2.790 2.280 2.330 285,790 -0.09(-3.72%)
Jan 12, 2023 2.270 2.420 2.240 2.420 59,407 +0.14(+6.14%)
Jan 11, 2023 2.190 2.290 2.160 2.280 68,546 +0.10(+4.59%)
Jan 10, 2023 2.210 2.290 2.160 2.180 88,693 -0.03(-1.36%)
Jan 09, 2023 2.190 2.264 2.090 2.210 91,085 +0.04(+1.84%)
Jan 06, 2023 2.610 2.610 2.060 2.170 247,722 -0.22(-9.21%)
Jan 05, 2023 2.080 2.720 2.020 2.390 1,192,982 +0.43(+21.94%)
Jan 04, 2023 1.480 1.990 1.480 1.960 411,871 +0.51(+35.17%)
Jan 03, 2023 1.320 1.489 1.320 1.450 146,512 +0.19(+15.08%)
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%)
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.