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 (%)
Jun 30, 2020 0.6700 0.6700 0.5500 0.5700 2,953,391 +0.01(+1.79%)
Jun 29, 2020 0.5400 0.5800 0.5200 0.5600 634,491 +0.03(+4.71%)
Jun 26, 2020 0.5300 0.5860 0.5200 0.5348 810,900 -0.01(-0.96%)
Jun 25, 2020 0.5400 0.5600 0.5200 0.5400 472,148 +0.00(+0.00%)
Jun 24, 2020 0.5400 0.5600 0.5200 0.5400 814,671 +0.01(+1.89%)
Jun 23, 2020 0.6000 0.6000 0.5300 0.5300 721,135 -0.04(-6.26%)
Jun 22, 2020 0.5900 0.5980 0.5622 0.5654 420,785 -0.01(-1.74%)
Jun 19, 2020 0.5850 0.6050 0.5701 0.5754 292,300 -0.01(-2.47%)
Jun 18, 2020 0.6000 0.6200 0.5800 0.5900 282,828 -0.01(-1.67%)
Jun 17, 2020 0.6100 0.6300 0.5900 0.6000 413,229 +0.01(+1.68%)
Jun 16, 2020 0.6110 0.6380 0.5815 0.5901 229,552 -0.01(-1.65%)
Jun 15, 2020 0.5800 0.6200 0.5700 0.6000 149,469 +0.00(+0.00%)
Jun 12, 2020 0.6000 0.6300 0.5760 0.6000 289,300 +0.02(+3.45%)
Jun 11, 2020 0.6200 0.6200 0.5500 0.5800 490,893 -0.04(-6.45%)
Jun 10, 2020 0.6800 0.6900 0.5900 0.6200 417,173 -0.04(-6.06%)
Jun 09, 2020 0.6900 0.6900 0.6600 0.6600 252,901 -0.01(-1.49%)
Jun 08, 2020 0.6900 0.6900 0.6200 0.6700 531,025 +0.00(+0.18%)
Jun 05, 2020 0.6000 0.6900 0.5700 0.6688 1,099,300 +0.09(+15.31%)
Jun 04, 2020 0.5723 0.5990 0.5631 0.5800 254,917 +0.00(+0.00%)
Jun 03, 2020 0.5800 0.5900 0.5600 0.5800 160,730 +0.01(+2.46%)
Jun 02, 2020 0.5800 0.5800 0.5505 0.5661 163,659 -0.01(-2.38%)
Jun 01, 2020 0.5516 0.5999 0.5500 0.5799 146,965 +0.01(+2.64%)
May 29, 2020 0.5722 0.5997 0.5400 0.5650 205,200 -0.01(-1.57%)
May 28, 2020 0.6000 0.6098 0.5602 0.5740 78,030 -0.03(-4.33%)
May 27, 2020 0.5800 0.6200 0.5600 0.6000 287,573 +0.01(+1.69%)
May 26, 2020 0.5700 0.5800 0.5600 0.5900 190,271 +0.02(+3.73%)
May 22, 2020 0.5900 0.5900 0.5510 0.5688 209,200 -0.02(-3.15%)
May 21, 2020 0.5848 0.6000 0.5600 0.5873 184,511 +0.03(+5.44%)
May 20, 2020 0.6000 0.6100 0.5500 0.5570 407,276 -0.04(-6.42%)
May 19, 2020 0.6300 0.6300 0.5806 0.5952 256,658 -0.01(-2.43%)
May 18, 2020 0.6200 0.6500 0.5900 0.6100 467,090 -0.02(-2.40%)
May 15, 2020 0.6100 0.6431 0.6000 0.6250 302,400 +0.02(+2.46%)
May 14, 2020 0.6800 0.6800 0.5500 0.6100 571,252 -0.08(-11.10%)
May 13, 2020 0.7590 0.7650 0.6500 0.6862 694,382 -0.05(-7.27%)
May 12, 2020 0.6400 0.7600 0.6400 0.7400 1,468,520 +0.11(+18.40%)
May 11, 2020 0.6500 0.6500 0.5650 0.6250 944,077 +0.08(+15.00%)
May 08, 2020 0.5300 0.5500 0.5002 0.5435 397,400 +0.01(+2.55%)
May 07, 2020 0.5000 0.5400 0.4600 0.5300 530,744 +0.08(+17.78%)
May 06, 2020 0.5100 0.5100 0.4400 0.4500 1,454,114 -0.05(-10.00%)
May 05, 2020 0.5100 0.5400 0.4900 0.5000 623,319 +0.00(+0.00%)
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.