NMTR

9 Meters Biopharma Historical Data

NMTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.7203 -0.0344 -4.56% 0.75 0.7701 0.72 747,554
Jan 26 2022 0.7547 0.0027 0.36% 0.765 0.789999 0.75 986,632
Jan 25 2022 0.752 0.002 0.27% 0.75 0.7908 0.7307 1,258,316
Jan 24 2022 0.75 0.0015 0.2% 0.733 0.765 0.7185 2,650,527
Jan 21 2022 0.7485 -0.0402 -5.1% 0.7761 0.79 0.7425 2,493,216
Jan 20 2022 0.7887 -0.0143 -1.78% 0.8111 0.8286 0.7811 1,396,091
Jan 19 2022 0.803 -0.0419 -4.96% 0.8456 0.8567 0.80 1,619,292
Jan 18 2022 0.8449 -0.0087 -1.02% 0.84 0.8689 0.8156 1,448,807
Jan 17 2022 0.8536 0.00 +0.00% 0.836 0.869 0.8301 0
Jan 14 2022 0.8536 0.0257 3.1% 0.836 0.869 0.8301 904,313
Jan 13 2022 0.8279 -0.0221 -2.6% 0.87 0.8799 0.824 1,049,413
Jan 12 2022 0.85 -0.0331 -3.75% 0.89 0.89 0.85 967,474
Jan 11 2022 0.8831 -0.01 -1.12% 0.88 0.91 0.8714 484,538
Jan 10 2022 0.8931 0.0023 0.26% 0.90 0.9086 0.87 1,266,478
Jan 07 2022 0.8908 -0.0172 -1.89% 0.8958 0.925 0.885 669,154
Jan 06 2022 0.908 -0.0357 -3.78% 0.9451 0.95 0.8899 2,326,928
Jan 05 2022 0.9437 -0.0164 -1.71% 0.9649 1.01 0.93 1,372,627
Jan 04 2022 0.9601 -0.0399 -3.99% 1.00 1.03 0.9501 1,258,749
Jan 03 2022 1.00 0.0213 2.18% 0.9863 1.01 0.9502 955,286
Dec 31 2021 0.9787 0.0292 3.08% 0.92 0.979 0.91 1,057,734
Dec 30 2021 0.9495 0.0085 0.9% 0.9318 0.97 0.9206 1,292,767
Dec 29 2021 0.941 -0.0004 -0.04% 0.9588 0.9699 0.892 2,537,151
Dec 28 2021 0.9414 -0.0036 -0.38% 0.9525 1.00 0.9352 1,090,609
Dec 27 2021 0.945 -0.065 -6.44% 1.01 1.05 0.9403 1,642,867
Dec 24 2021 1.01 0.00 +0.00% 0.9451 1.04 0.9307 0
Dec 23 2021 1.01 0.07 7.2% 0.9451 1.04 0.9307 2,375,107
Dec 22 2021 0.9422 0.0095 1.02% 0.9318 0.9561 0.90185 867,562
Dec 21 2021 0.9327 -0.0154 -1.62% 0.95 0.9699 0.9056 1,788,959
Dec 20 2021 0.9481 -0.0232 -2.39% 0.9907 1.00 0.92 1,592,223
Dec 17 2021 0.9713 0.0367 3.93% 0.9499 0.9954 0.90 2,926,809
Dec 16 2021 0.9346 0.0643 7.39% 0.8808 0.9796 0.8793 3,844,924
Dec 15 2021 0.8703 0.0203 2.39% 0.8515 0.898 0.8303 2,077,502
Dec 14 2021 0.85 -0.0169 -1.95% 0.8655 0.88 0.85 1,390,941
Dec 13 2021 0.8669 -0.0421 -4.63% 0.90 0.93 0.851 1,565,896
Dec 10 2021 0.909 -0.0231 -2.48% 0.9414 0.9414 0.90 1,418,476
Dec 09 2021 0.9321 -0.0229 -2.4% 0.98 0.98 0.9225 877,269
Dec 08 2021 0.955 -0.0186 -1.91% 0.96 0.98 0.9402 861,682
Dec 07 2021 0.9736 0.0792 8.86% 0.90 0.9837 0.8922 2,547,198
Dec 06 2021 0.8944 -0.0337 -3.63% 0.90 0.928 0.8599 1,582,046
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 0.00 +0.00% 1.04 1.06 1.04 0
Nov 26 2021 1.05 -0.03 -2.78% 1.04 1.06 1.04 760,255
Nov 25 2021 1.08 0.00 +0.00% 1.06 1.08 1.03 0
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 0.00 +0.00% 1.08 1.09 1.04 0
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 0.00 +0.00% 1.25 1.25 1.22 0
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
Nov 03 2021 1.26 -0.01 -0.79% 1.25 1.30 1.24 1,957,571
Nov 02 2021 1.27 -0.01 -0.78% 1.27 1.28 1.26 960,879
Nov 01 2021 1.28 0.01 0.79% 1.27 1.31 1.27 1,436,722


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.