NMTR

9 Meters Biopharma Historical Data

NMTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 1.719 0.01 0.53% 1.68 1.75 1.6552 51,338
Dec 01 2022 1.71 0.00 0.0% 1.71 1.75 1.67 28,534
Nov 30 2022 1.71 0.00 0.0% 1.68 1.75 1.68 55,504
Nov 29 2022 1.71 0.01 0.59% 1.79 1.865 1.65 267,039
Nov 28 2022 1.70 -0.03 -1.73% 1.69 1.7848 1.67 45,517
Nov 25 2022 1.73 0.00 +0.00% 1.80 1.813 1.71 0
Nov 25 2022 1.73 -0.04 -2.26% 1.80 1.813 1.71 36,978
Nov 24 2022 1.77 0.00 +0.00% 1.80 1.81 1.75 0
Nov 23 2022 1.77 -0.03 -1.67% 1.80 1.81 1.75 45,254
Nov 22 2022 1.80 0.04 2.27% 1.85 1.85 1.80 56,491
Nov 21 2022 1.76 -0.22 -11.11% 2.00 2.05 1.6795 121,272
Nov 18 2022 1.98 -0.07 -3.41% 2.04 2.0887 1.965 34,708
Nov 17 2022 2.05 0.02 0.99% 2.09 2.1699 2.0401 30,006
Nov 16 2022 2.03 -0.23 -9.98% 2.26 2.2865 2.03 66,295
Nov 15 2022 2.255 0.00 0.22% 2.30 2.325 2.2101 56,640
Nov 14 2022 2.25 -0.32 -12.45% 2.42 2.50 2.23 110,423
Nov 11 2022 2.57 0.44 20.66% 2.24 2.65 2.225 167,452
Nov 10 2022 2.13 0.22 11.52% 2.06 2.18 2.0269 82,580
Nov 09 2022 1.91 -0.24 -11.16% 2.15 2.22 1.88 104,420
Nov 08 2022 2.15 -0.09 -4.02% 2.24 2.28 2.13 74,400
Nov 07 2022 2.24 0.05 2.28% 2.22 2.34 2.22 51,851
Nov 04 2022 2.19 0.00 +0.00% 2.30 2.30 2.1601 0
Nov 04 2022 2.19 -0.13 -5.6% 2.30 2.30 2.1601 51,522
Nov 03 2022 2.32 -0.05 -2.11% 2.35 2.41 2.23 36,356
Nov 02 2022 2.37 -0.16 -6.32% 2.51 2.5304 2.36 35,602
Nov 01 2022 2.53 -0.04 -1.56% 2.59 2.62 2.52 92,545
Oct 31 2022 2.57 -0.03 -1.15% 2.60 2.6502 2.54 42,960
Oct 28 2022 2.60 0.08 3.17% 2.45 2.69 2.3705 88,333
Oct 27 2022 2.52 0.05 2.02% 2.47 2.5616 2.3501 128,917
Oct 26 2022 2.47 0.17 7.39% 2.31 2.58 2.28 123,553
Oct 25 2022 2.30 0.10 4.55% 2.20 2.35 2.1649 84,727
Oct 24 2022 2.20 0.02 0.92% 2.18 2.2936 2.11 168,157
Oct 21 2022 2.18 -0.51 -18.96% 2.69 2.69 2.17 263,411
Oct 20 2022 2.69 -0.23 -7.88% 2.89 3.142 2.64 219,096
Oct 19 2022 2.92 0.10 3.55% 2.90 2.94 2.7168 180,418
Oct 18 2022 2.82 -0.74 -20.79% 3.67 3.70 2.64 529,229
Oct 17 2022 3.56 -0.59 -14.18% 3.72 3.72 3.26 285,338
Oct 14 2022 4.148 0.14 3.39% 4.012 4.20 4.00 27,355
Oct 13 2022 4.012 -0.11 -2.62% 4.202 4.202 3.88 53,806
Oct 12 2022 4.12 0.12 3.0% 4.00 4.18 4.00 63,136
Oct 11 2022 4.00 -0.50 -11.11% 4.30 4.52 3.95 114,121
Oct 10 2022 4.50 0.12 2.65% 4.43 4.568 4.238 34,017
Oct 07 2022 4.384 -0.09 -2.01% 4.716 4.716 4.32 39,180
Oct 06 2022 4.474 -0.19 -4.07% 4.836 4.836 4.32 34,596
Oct 05 2022 4.664 -0.04 -0.77% 4.70 4.87 4.43 47,524
Oct 04 2022 4.70 0.07 1.42% 4.71 4.998 4.64 32,433
Oct 03 2022 4.634 0.33 7.77% 4.38 5.023 4.20 239,328
Sep 30 2022 4.30 -0.21 -4.74% 4.424 4.598 4.30 81,657
Sep 29 2022 4.514 0.00 -0.04% 4.60 4.70 4.32 46,179
Sep 28 2022 4.516 0.23 5.37% 4.286 4.70 4.174 171,651
Sep 27 2022 4.286 0.15 3.53% 4.612 5.20 4.20 1,036,521
Sep 26 2022 4.14 -0.06 -1.43% 4.392 4.40 4.10 190,748
Sep 23 2022 4.20 0.00 0.05% 4.20 4.598 4.02 40,299
Sep 22 2022 4.198 -0.27 -6.0% 4.40 4.596 4.14 80,506
Sep 21 2022 4.466 -0.16 -3.42% 4.628 4.70 4.40 40,564
Sep 20 2022 4.624 -0.06 -1.37% 4.602 4.796 4.598 44,469
Sep 19 2022 4.688 -0.11 -2.33% 4.80 4.80 4.572 82,769
Sep 16 2022 4.80 0.19 4.08% 4.65 4.80 4.54 23,002
Sep 15 2022 4.612 -0.29 -5.88% 5.00 5.14 4.502 48,964
Sep 14 2022 4.90 -0.19 -3.66% 5.17 5.198 4.45 43,643
Sep 13 2022 5.086 -0.30 -5.5% 5.30 5.40 5.00 27,440
Sep 12 2022 5.382 0.05 0.9% 5.60 5.60 5.282 17,891
Sep 09 2022 5.334 0.06 1.21% 5.444 5.53 5.20 34,885
Sep 08 2022 5.27 -0.10 -1.9% 5.40 5.40 5.20 11,731
Sep 07 2022 5.372 0.29 5.66% 5.40 5.40 5.00 22,766
Sep 06 2022 5.084 -0.21 -4.04% 5.44 5.44 4.98 27,678