9 Meters Biopharma Inc. (NMTR)
NASDAQ: NMTR
· Real-Time Price · USD
0.07
-0.06 (-44.71%)
At close: Jul 25, 2023, 10:00 PM
NMTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 52,951 |
| Aug 18, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 47,778 |
| Aug 17, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 112,442 |
| Aug 16, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 66,088 |
| Aug 15, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 8,446 |
| Aug 14, 2023 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 63,721 |
| Aug 11, 2023 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 65,961 |
| Aug 10, 2023 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 168,764 |
| Aug 9, 2023 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | -71.43% | 9,883 |
| Jul 25, 2023 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | -46.15% | 4,879,529 |
| Jul 24, 2023 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -13.33% | 2,806,145 |
| Jul 21, 2023 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.00% | 2,694,147 |
| Jul 20, 2023 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -11.76% | 3,425,019 |
| Jul 19, 2023 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -15.00% | 4,360,994 |
| Jul 18, 2023 | 0.19 | 0.22 | 0.18 | 0.20 | 0.20 | -67.74% | 7,912,142 |
| Jul 17, 2023 | 0.68 | 0.70 | 0.60 | 0.62 | 0.62 | -8.82% | 1,731,407 |
| Jul 14, 2023 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | 0.00% | 55,032 |
| Jul 13, 2023 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 1.49% | 37,283 |
| Jul 12, 2023 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.47% | 26,843 |
| Jul 11, 2023 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 3.03% | 18,462 |