1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. 9 Meters Biopharma Inc (NMTR)
  7. Historical

NMTR

9 Meters Biopharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
9 Meters Biopharma Inc NMTR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0083 -0.88% 0.93 00:00:07
Open Price Low Price High Price Close Price Prev Close
0.98 0.901 0.99 0.9281 0.9383
more quote information »

NMTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.041.060.86020.98546091,987,416-0.11-10.58%
1 Month1.251.250.86021.071,781,212-0.32-25.6%
3 Months1.321.460.86021.231,852,910-0.39-29.55%
6 Months1.251.550.86021.223,194,939-0.32-25.6%
1 Year0.90832.260.681.325,466,6450.02172.39%
3 Years0.5142.260.44041.164,758,8760.41680.93%
5 Years0.5142.260.44041.164,758,8760.41680.93%

NMTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.9281 -0.0102 -1.09% 0.98 0.99 0.901 2,117,282
Dec 02 2021 0.9383 -0.0617 -6.17% 1.00 1.001 0.8602 4,652,298
Dec 01 2021 1.00 -0.04 -3.85% 1.04 1.05 1.00 1,589,391
Nov 30 2021 1.04 0.01 0.97% 1.03 1.05 1.02 1,650,359
Nov 29 2021 1.03 -0.02 -1.9% 1.05 1.06 1.02 1,284,778
Nov 26 2021 1.05 -0.03 -2.78% 1.04 1.06 1.04 760,255
Nov 24 2021 1.08 0.03 2.86% 1.06 1.08 1.03 956,786
Nov 23 2021 1.05 -0.04 -3.67% 1.09 1.09 1.05 1,331,005
Nov 22 2021 1.09 0.04 3.81% 1.07 1.09 1.04 1,813,027
Nov 19 2021 1.05 0.01 0.96% 1.08 1.10 1.03 2,075,676
Nov 18 2021 1.04 -0.01 -0.95% 1.06 1.09 1.01 3,340,173
Nov 17 2021 1.05 -0.05 -4.55% 1.08 1.09 1.04 1,863,383
Nov 16 2021 1.10 -0.03 -2.22% 1.11 1.12 1.08 1,602,032
Nov 15 2021 1.125 -0.01 -0.44% 1.12 1.15 1.11 1,357,805
Nov 12 2021 1.13 0.00 0.0% 1.13 1.1499 1.12 1,566,724
Nov 11 2021 1.13 -0.01 -0.88% 1.14 1.18 1.13 966,157
Nov 10 2021 1.14 -0.05 -4.2% 1.17 1.1976 1.13 1,312,768
Nov 09 2021 1.19 0.01 0.85% 1.18 1.20 1.14 1,575,573
Nov 08 2021 1.18 -0.05 -4.07% 1.24 1.24 1.17 2,027,932
Nov 05 2021 1.23 -0.01 -0.81% 1.25 1.25 1.22 2,116,897
Nov 04 2021 1.24 -0.02 -1.59% 1.26 1.28 1.24 835,625
See More Historical Prices »


Your Recent History
NASDAQ
NMTR
9 Meters B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.