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 29, 2022 0.2300 0.2307 0.2181 0.2201 1,366,755 +0.01(+2.85%)
Jul 28, 2022 0.2285 0.2306 0.2123 0.2140 2,393,747 -0.01(-4.89%)
Jul 27, 2022 0.2200 0.2391 0.2200 0.2250 2,071,936 +0.00(+0.00%)
Jul 26, 2022 0.2299 0.2350 0.2061 0.2250 2,148,122 -0.01(-2.34%)
Jul 25, 2022 0.2351 0.2399 0.2250 0.2304 1,510,224 -0.01(-2.62%)
Jul 22, 2022 0.2475 0.2535 0.2360 0.2366 1,605,369 -0.01(-2.07%)
Jul 21, 2022 0.2542 0.2550 0.2397 0.2416 3,332,155 -0.01(-4.96%)
Jul 20, 2022 0.2514 0.2648 0.2407 0.2542 2,746,052 +0.01(+4.35%)
Jul 19, 2022 0.2400 0.2575 0.2315 0.2436 2,526,812 +0.01(+3.22%)
Jul 18, 2022 0.2400 0.2500 0.2300 0.2360 2,814,269 -0.01(-3.00%)
Jul 15, 2022 0.2439 0.2520 0.2309 0.2433 2,049,392 +0.01(+2.49%)
Jul 14, 2022 0.2220 0.2450 0.2129 0.2374 2,732,972 +0.02(+6.94%)
Jul 13, 2022 0.2243 0.2343 0.2130 0.2220 2,599,686 -0.00(-1.03%)
Jul 12, 2022 0.2489 0.2560 0.2200 0.2243 6,758,424 -0.02(-9.56%)
Jul 11, 2022 0.2429 0.2501 0.2329 0.2480 9,261,293 +0.01(+5.80%)
Jul 08, 2022 0.2300 0.2500 0.2260 0.2344 9,867,829 +0.01(+4.32%)
Jul 07, 2022 0.2269 0.2273 0.2134 0.2247 10,141,872 +0.00(+1.90%)
Jul 06, 2022 0.2169 0.2337 0.1974 0.2205 9,979,339 +0.01(+3.18%)
Jul 05, 2022 0.2299 0.2350 0.2100 0.2137 10,136,644 -0.01(-4.98%)
Jul 01, 2022 0.2700 0.2799 0.2246 0.2249 10,781,933 -0.04(-13.77%)
Jun 30, 2022 0.3091 0.3310 0.2350 0.2608 11,054,260 -0.07(-21.52%)
Jun 29, 2022 0.4100 0.4081 0.3323 0.3323 3,567,680 -0.06(-15.83%)
Jun 28, 2022 0.4061 0.4199 0.3900 0.3948 2,628,943 -0.01(-1.67%)
Jun 27, 2022 0.3579 0.4200 0.3325 0.4015 4,933,886 +0.02(+5.66%)
Jun 24, 2022 0.3700 0.3841 0.3118 0.3800 33,775,432 +0.03(+9.42%)
Jun 23, 2022 0.2700 0.3799 0.2656 0.3473 13,257,477 +0.08(+31.11%)
Jun 22, 2022 0.2917 0.3190 0.2560 0.2649 8,543,186 -0.03(-8.66%)
Jun 21, 2022 0.2560 0.3000 0.2210 0.2900 25,761,772 -0.22(-43.59%)
Jun 17, 2022 0.5512 0.5697 0.5000 0.5141 2,900,652 -0.05(-8.91%)
Jun 16, 2022 0.5700 0.5979 0.5340 0.5644 1,401,031 -0.01(-2.27%)
Jun 15, 2022 0.5919 0.6200 0.5400 0.5775 1,702,601 +0.00(+0.80%)
Jun 14, 2022 0.6100 0.6500 0.5600 0.5729 1,667,957 -0.05(-7.60%)
Jun 13, 2022 0.5600 0.6300 0.5500 0.6200 2,217,182 +0.04(+7.45%)
Jun 10, 2022 0.6000 0.6043 0.5701 0.5770 1,869,301 -0.06(-10.00%)
Jun 09, 2022 0.6000 0.6600 0.5900 0.6411 2,053,232 +0.04(+6.50%)
Jun 08, 2022 0.6200 0.6500 0.5221 0.6020 2,502,493 -0.03(-4.63%)
Jun 07, 2022 0.5400 0.6592 0.5200 0.6312 3,551,458 +0.10(+19.07%)
Jun 06, 2022 0.4900 0.5343 0.4736 0.5301 1,796,148 +0.04(+7.09%)
Jun 03, 2022 0.4590 0.4975 0.4545 0.4950 2,047,941 +0.03(+7.61%)
Jun 02, 2022 0.4600 0.4650 0.4500 0.4600 615,132 +0.02(+3.46%)
Jun 01, 2022 0.4600 0.4748 0.4401 0.4446 1,263,972 -0.01(-1.66%)
May 31, 2022 0.4451 0.4800 0.4451 0.4521 1,085,549 +0.00(+0.94%)
May 27, 2022 0.4900 0.4902 0.4451 0.4479 1,146,964 -0.03(-6.78%)
May 26, 2022 0.4500 0.4900 0.4500 0.4805 1,270,856 +0.03(+5.51%)
May 25, 2022 0.4800 0.4900 0.4406 0.4554 1,023,232 -0.01(-2.27%)
May 24, 2022 0.4605 0.4750 0.4300 0.4660 1,413,919 -0.01(-2.57%)
May 23, 2022 0.4900 0.4900 0.4550 0.4783 924,161 +0.01(+1.77%)
May 20, 2022 0.4600 0.4773 0.4410 0.4700 1,423,336 +0.04(+9.35%)
May 19, 2022 0.4400 0.4632 0.4221 0.4298 1,110,936 -0.01(-2.30%)
May 18, 2022 0.4700 0.4730 0.4300 0.4399 1,852,419 -0.02(-5.15%)
May 17, 2022 0.4205 0.4730 0.4026 0.4638 1,342,369 +0.05(+13.15%)
May 16, 2022 0.3900 0.4919 0.3843 0.4099 2,592,292 +0.03(+8.87%)
May 13, 2022 0.3800 0.4052 0.3700 0.3765 1,275,241 -0.00(-0.95%)
May 12, 2022 0.3700 0.3900 0.3600 0.3801 936,801 +0.02(+6.26%)
May 11, 2022 0.4028 0.4198 0.3501 0.3577 3,822,029 -0.06(-13.66%)
May 10, 2022 0.4100 0.4245 0.4006 0.4143 920,367 -0.01(-1.36%)
May 09, 2022 0.4300 0.4337 0.4020 0.4200 980,771 -0.01(-2.60%)
May 06, 2022 0.4000 0.4394 0.3995 0.4312 964,319 +0.03(+6.39%)
May 05, 2022 0.4400 0.4400 0.4000 0.4053 996,589 -0.03(-7.89%)
May 04, 2022 0.4200 0.4492 0.4100 0.4400 612,345 +0.01(+3.33%)
May 03, 2022 0.4100 0.4286 0.4026 0.4258 872,021 +0.02(+4.83%)
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.