Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

9 Meters Biopharma Inc (NQ: NMTR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2023 0 +0.00(+0.00%)
Jul 24, 2023 0.1300 0.1358 0.1210 0.1266 2,796,840 -0.02(-15.99%)
Jul 21, 2023 0.1490 0.1594 0.1350 0.1507 2,694,147 -0.00(-1.50%)
Jul 20, 2023 0.1740 0.1770 0.1410 0.1530 3,424,273 -0.02(-10.32%)
Jul 19, 2023 0.1900 0.1900 0.1650 0.1706 4,316,836 -0.02(-12.51%)
Jul 18, 2023 0.1941 0.2250 0.1806 0.1950 7,883,658 -0.43(-68.65%)
Jul 17, 2023 0.6800 0.6979 0.6000 0.6221 1,664,289 -0.05(-7.84%)
Jul 14, 2023 0.6800 0.6966 0.6701 0.6750 55,032 +0.00(+0.00%)
Jul 13, 2023 0.6800 0.6905 0.6600 0.6750 37,275 +0.00(+0.73%)
Jul 12, 2023 0.6800 0.6880 0.6605 0.6701 26,444 -0.00(-0.73%)
Jul 11, 2023 0.6620 0.6900 0.6620 0.6750 18,462 +0.01(+1.96%)
Jul 10, 2023 0.6600 0.6899 0.6500 0.6620 27,245 +0.00(+0.30%)
Jul 07, 2023 0.6800 0.6900 0.6556 0.6600 46,002 -0.01(-1.49%)
Jul 06, 2023 0.7000 0.7000 0.6500 0.6700 22,783 +0.00(+0.00%)
Jul 05, 2023 0.6700 0.7138 0.6700 0.6700 60,564 +0.00(+0.00%)
Jul 03, 2023 0.6800 0.6800 0.6500 0.6700 23,537 -0.00(-0.30%)
Jun 30, 2023 0.6700 0.6842 0.6601 0.6720 29,785 -0.01(-0.91%)
Jun 29, 2023 0.6600 0.6845 0.6600 0.6782 47,954 +0.03(+4.02%)
Jun 28, 2023 0.6500 0.6728 0.6408 0.6520 23,070 +0.00(+0.23%)
Jun 27, 2023 0.6700 0.6950 0.6505 0.6505 40,728 -0.00(-0.02%)
Jun 26, 2023 0.6700 0.6980 0.6506 0.6506 37,409 -0.02(-3.04%)
Jun 23, 2023 0.6800 0.7100 0.6700 0.6710 34,073 -0.00(-0.16%)
Jun 22, 2023 0.6900 0.7124 0.6700 0.6721 40,743 -0.02(-2.88%)
Jun 21, 2023 0.7200 0.7498 0.6805 0.6920 86,909 -0.01(-1.14%)
Jun 20, 2023 0.7300 0.7305 0.7000 0.7000 35,522 -0.02(-2.17%)
Jun 16, 2023 0.7000 0.7455 0.7000 0.7155 68,976 +0.01(+1.47%)
Jun 15, 2023 0.7300 0.7430 0.7000 0.7051 48,223 -0.01(-1.66%)
Jun 14, 2023 0.7312 0.7561 0.6900 0.7170 52,140 -0.01(-1.94%)
Jun 13, 2023 0.7400 0.7500 0.7310 0.7312 27,121 -0.01(-1.52%)
Jun 12, 2023 0.7400 0.7626 0.7302 0.7425 17,977 +0.02(+2.40%)
Jun 09, 2023 0.7800 0.7800 0.7120 0.7251 88,274 -0.05(-7.04%)
Jun 08, 2023 0.7600 0.7800 0.7220 0.7800 49,592 +0.03(+4.00%)
Jun 07, 2023 0.7300 0.7837 0.7042 0.7500 88,079 +0.04(+5.41%)
Jun 06, 2023 0.7100 0.7500 0.6950 0.7115 23,884 -0.01(-1.88%)
Jun 05, 2023 0.7200 0.7300 0.7002 0.7251 15,035 +0.00(+0.33%)
Jun 02, 2023 0.7100 0.7500 0.6951 0.7227 34,203 +0.02(+2.25%)
Jun 01, 2023 0.7007 0.7200 0.6933 0.7068 45,729 +0.01(+0.97%)
May 31, 2023 0.7000 0.7376 0.6929 0.7000 62,407 +0.04(+6.09%)
May 30, 2023 0.6900 0.7507 0.6301 0.6598 355,336 -0.14(-17.52%)
May 26, 2023 0.7800 0.8100 0.7700 0.8000 35,967 +0.02(+2.62%)
May 25, 2023 0.7700 0.8200 0.7550 0.7796 43,346 -0.00(-0.05%)
May 24, 2023 0.8000 0.8000 0.7500 0.7800 29,199 -0.03(-3.70%)
May 23, 2023 0.7900 0.8500 0.7800 0.8100 97,802 +0.03(+3.18%)
May 22, 2023 0.7795 0.7959 0.7400 0.7850 42,458 +0.02(+2.35%)
May 19, 2023 0.8000 0.8000 0.7400 0.7670 119,261 -0.03(-4.11%)
May 18, 2023 0.7700 0.8000 0.7600 0.7999 59,309 +0.03(+4.22%)
May 17, 2023 0.6847 0.7799 0.6847 0.7675 130,725 +0.07(+10.34%)
May 16, 2023 0.7413 0.7413 0.5750 0.6956 195,898 -0.03(-3.66%)
May 15, 2023 0.7400 0.7999 0.7210 0.7220 48,276 -0.04(-4.75%)
May 12, 2023 0.7600 0.7665 0.7000 0.7580 95,943 -0.00(-0.26%)
May 11, 2023 0.7800 0.7987 0.7500 0.7600 74,856 -0.02(-2.53%)
May 10, 2023 0.7600 0.7937 0.7500 0.7797 144,668 +0.04(+5.58%)
May 09, 2023 0.7300 0.7459 0.7020 0.7385 146,804 +0.02(+2.56%)
May 08, 2023 0.8215 0.8764 0.7120 0.7201 125,197 -0.09(-11.07%)
May 05, 2023 0.7300 0.8878 0.7000 0.8097 281,802 +0.11(+16.00%)
May 04, 2023 0.7500 0.7580 0.6900 0.6980 196,414 -0.01(-0.85%)
May 03, 2023 0.7350 0.7350 0.7000 0.7040 146,575 +0.00(+0.14%)
May 02, 2023 0.7500 0.7500 0.7006 0.7030 111,347 -0.05(-6.27%)
May 01, 2023 0.8250 0.8550 0.7300 0.7500 217,958 -0.12(-13.79%)
Apr 28, 2023 0.9300 0.9908 0.8693 0.8700 114,291 -0.06(-6.45%)
Apr 27, 2023 1.020 1.030 0.9300 0.9300 298,415 -0.09(-8.82%)
Apr 26, 2023 1.040 1.070 1.020 1.020 48,502 -0.02(-1.92%)
Apr 25, 2023 1.120 1.150 1.020 1.040 100,910 -0.08(-7.14%)
Apr 24, 2023 1.200 1.200 1.120 1.120 77,364 -0.08(-6.67%)
Apr 21, 2023 1.270 1.290 1.200 1.200 54,713 -0.05(-4.00%)
Apr 20, 2023 1.320 1.345 1.247 1.250 70,335 -0.09(-6.72%)
Apr 19, 2023 1.360 1.380 1.320 1.340 40,366 -0.02(-1.47%)
Apr 18, 2023 1.340 1.370 1.340 1.360 21,809 +0.03(+2.26%)
Apr 17, 2023 1.340 1.375 1.330 1.330 17,206 -0.01(-1.12%)
Apr 14, 2023 1.370 1.380 1.330 1.345 29,411 -0.03(-1.82%)
Apr 13, 2023 1.320 1.390 1.320 1.370 31,723 +0.02(+1.48%)
Apr 12, 2023 1.320 1.370 1.320 1.350 21,807 +0.03(+1.89%)
Apr 11, 2023 1.320 1.370 1.320 1.325 43,993 -0.01(-0.38%)
Apr 10, 2023 1.350 1.350 1.320 1.330 14,418 -0.02(-1.48%)
Apr 06, 2023 1.320 1.369 1.320 1.350 18,112 +0.03(+2.27%)
Apr 05, 2023 1.350 1.370 1.300 1.320 49,779 -0.02(-1.49%)
Apr 04, 2023 1.350 1.382 1.320 1.340 24,261 -0.02(-1.47%)
Apr 03, 2023 1.380 1.380 1.330 1.360 39,849 -0.03(-2.16%)
Mar 31, 2023 1.400 1.450 1.360 1.390 36,006 -0.01(-0.71%)
Mar 30, 2023 1.350 1.400 1.349 1.400 59,543 +0.06(+4.48%)
Mar 29, 2023 1.360 1.360 1.310 1.340 32,915 -0.01(-0.74%)
Mar 28, 2023 1.310 1.360 1.310 1.350 55,659 +0.01(+0.75%)
Mar 27, 2023 1.360 1.360 1.330 1.340 41,361 +0.00(+0.00%)
Mar 24, 2023 1.340 1.340 1.312 1.340 15,651 +0.03(+2.29%)
Mar 23, 2023 1.330 1.400 1.310 1.310 74,618 -0.04(-2.96%)
Mar 22, 2023 1.320 1.360 1.300 1.350 47,644 +0.04(+3.05%)
Mar 21, 2023 1.300 1.360 1.300 1.310 50,868 -0.01(-0.76%)
Mar 20, 2023 1.370 1.430 1.290 1.320 68,308 -0.06(-4.35%)
Mar 17, 2023 1.410 1.440 1.350 1.380 41,474 -0.03(-2.13%)
Mar 16, 2023 1.390 1.470 1.390 1.410 94,425 +0.01(+0.71%)
Mar 15, 2023 1.400 1.460 1.390 1.400 146,378 -0.05(-3.45%)
Mar 14, 2023 1.420 1.490 1.360 1.450 240,680 -0.13(-8.23%)
Mar 13, 2023 1.400 1.780 1.400 1.580 111,323 +0.22(+16.18%)
Mar 10, 2023 1.480 1.490 1.340 1.360 114,664 -0.13(-8.72%)
Mar 09, 2023 1.620 1.663 1.460 1.490 66,138 -0.12(-7.45%)
Mar 08, 2023 1.660 1.765 1.580 1.610 59,947 -0.04(-2.42%)
Mar 07, 2023 1.720 1.720 1.650 1.650 27,795 -0.08(-4.62%)
Mar 06, 2023 1.680 1.790 1.680 1.730 54,107 +0.09(+5.49%)
Mar 03, 2023 1.630 1.730 1.630 1.640 44,989 -0.01(-0.61%)
Mar 02, 2023 1.680 1.695 1.620 1.650 28,447 -0.02(-1.20%)
Mar 01, 2023 1.620 1.730 1.620 1.670 58,074 -0.03(-1.76%)
Feb 28, 2023 1.660 1.737 1.640 1.700 22,498 +0.00(+0.29%)
Feb 27, 2023 1.620 1.730 1.600 1.695 65,302 +0.03(+1.50%)
Feb 24, 2023 1.860 1.950 1.650 1.670 55,669 -0.20(-10.70%)
Feb 23, 2023 1.880 1.950 1.830 1.870 37,890 +0.01(+0.54%)
Feb 22, 2023 2.020 2.036 1.855 1.860 48,457 -0.15(-7.46%)
Feb 21, 2023 2.090 2.220 1.990 2.010 53,711 -0.10(-4.74%)
Feb 17, 2023 2.050 2.142 2.000 2.110 60,811 +0.05(+2.68%)
Feb 16, 2023 2.210 2.245 2.040 2.055 73,055 -0.15(-7.01%)
Feb 15, 2023 2.140 2.280 2.100 2.210 46,016 +0.07(+3.27%)
Feb 14, 2023 2.160 2.265 2.090 2.140 29,630 -0.02(-0.93%)
Feb 13, 2023 2.290 2.290 2.140 2.160 76,258 -0.16(-6.90%)
Feb 10, 2023 2.370 2.429 2.250 2.320 64,039 -0.12(-4.92%)
Feb 09, 2023 2.540 2.599 2.380 2.440 73,145 -0.08(-3.17%)
Feb 08, 2023 2.560 2.628 2.380 2.520 63,418 -0.06(-2.33%)
Feb 07, 2023 2.610 2.610 2.350 2.580 121,797 -0.03(-1.15%)
Feb 06, 2023 2.350 2.619 2.260 2.610 116,637 +0.30(+12.99%)
Feb 03, 2023 2.290 2.370 2.230 2.310 90,707 -0.02(-0.86%)
Feb 02, 2023 2.240 2.340 2.101 2.330 119,811 +0.17(+7.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.