NMTR

9 Meters Biopharma Historical Data

Company Name Stock Ticker Symbol Market Type
9 Meters Biopharma Inc NMTR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0057 -2.53% 0.22 00:00:08
Open Price Low Price High Price Close Price Prev Close
0.2212 0.2156 0.2299 0.215 0.2257
more quote information »

NMTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.210.260.2010.21492935,941,6010.014.76%
1 Month0.2550.28840.2010.22172722,142,359-0.035-13.73%
3 Months0.230.3280.2010.24146882,445,613-0.01-4.35%
6 Months0.58740.660.19740.32122882,914,345-0.3674-62.55%
1 Year1.271.430.19740.52599142,227,560-1.05-82.68%
3 Years0.5142.260.19741.023,943,710-0.294-57.2%
5 Years0.5142.260.19741.023,943,710-0.294-57.2%

NMTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.215 -0.0107 -4.74% 0.2212 0.2299 0.215 1,633,157
Sep 29 2022 0.2257 -0.0001 -0.04% 0.23 0.235 0.216 923,594
Sep 28 2022 0.2258 0.0115 5.37% 0.2143 0.235 0.2087 3,433,022
Sep 27 2022 0.2143 0.0073 3.53% 0.2306 0.26 0.21 20,730,420
Sep 26 2022 0.207 -0.003 -1.43% 0.2196 0.22 0.205 3,814,974
Sep 23 2022 0.21 0.0001 0.05% 0.21 0.2299 0.201 805,994
Sep 22 2022 0.2099 -0.0134 -6.0% 0.22 0.2298 0.207 1,610,126
Sep 21 2022 0.2233 -0.0079 -3.42% 0.2314 0.235 0.22 811,287
Sep 20 2022 0.2312 -0.0032 -1.37% 0.2301 0.2398 0.2299 889,386
Sep 19 2022 0.2344 -0.0056 -2.33% 0.24 0.24 0.2286 1,655,398
Sep 16 2022 0.24 0.0094 4.08% 0.2325 0.24 0.227 460,047
Sep 15 2022 0.2306 -0.0144 -5.88% 0.25 0.257 0.2251 979,290
Sep 14 2022 0.245 -0.0093 -3.66% 0.2585 0.2599 0.2225 872,865
Sep 13 2022 0.2543 -0.0148 -5.5% 0.265 0.27 0.25 548,805
Sep 12 2022 0.2691 0.0024 0.9% 0.28 0.28 0.2641 357,823
Sep 09 2022 0.2667 0.0032 1.21% 0.2722 0.2765 0.26 697,715
Sep 08 2022 0.2635 -0.0051 -1.9% 0.27 0.27 0.26 234,636
Sep 07 2022 0.2686 0.0144 5.66% 0.27 0.27 0.25 455,323
Sep 06 2022 0.2542 -0.0107 -4.04% 0.272 0.272 0.249 553,573
Sep 02 2022 0.2649 0.0131 5.2% 0.255 0.2884 0.255 870,547
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.

Log in to InvestorsHub
Register Now