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 )

0.0722 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 (%)
Mar 31, 2021 1.060 1.200 1.020 1.170 38,466,804 -0.19(-13.97%)
Mar 30, 2021 1.300 1.400 1.250 1.360 3,979,851 +0.04(+3.03%)
Mar 29, 2021 1.380 1.410 1.310 1.320 2,534,123 -0.10(-7.04%)
Mar 26, 2021 1.450 1.470 1.330 1.420 2,697,500 -0.02(-1.39%)
Mar 25, 2021 1.350 1.530 1.330 1.440 5,155,437 +0.13(+9.92%)
Mar 24, 2021 1.510 1.520 1.280 1.310 6,806,504 -0.19(-12.67%)
Mar 23, 2021 1.580 1.640 1.440 1.500 9,928,766 -0.26(-14.77%)
Mar 22, 2021 1.850 1.860 1.750 1.760 5,207,865 -0.08(-4.35%)
Mar 19, 2021 1.710 1.840 1.660 1.840 7,392,200 +0.19(+11.52%)
Mar 18, 2021 1.700 1.880 1.620 1.650 6,642,568 -0.04(-2.37%)
Mar 17, 2021 1.680 1.750 1.620 1.690 2,773,501 -0.03(-1.74%)
Mar 16, 2021 1.730 1.760 1.650 1.720 2,843,996 -0.01(-0.58%)
Mar 15, 2021 1.730 1.760 1.660 1.730 2,806,909 +0.04(+2.37%)
Mar 12, 2021 1.700 1.720 1.630 1.690 3,075,600 -0.05(-2.87%)
Mar 11, 2021 1.630 1.740 1.610 1.740 3,904,253 +0.16(+10.13%)
Mar 10, 2021 1.650 1.750 1.540 1.580 5,101,322 -0.02(-1.25%)
Mar 09, 2021 1.490 1.610 1.470 1.600 4,127,450 +0.18(+12.68%)
Mar 08, 2021 1.430 1.520 1.380 1.420 4,007,319 +0.04(+2.90%)
Mar 05, 2021 1.430 1.430 1.200 1.380 8,462,000 -0.01(-0.72%)
Mar 04, 2021 1.520 1.570 1.340 1.390 7,577,145 -0.17(-10.90%)
Mar 03, 2021 1.630 1.700 1.540 1.560 4,965,359 -0.07(-4.29%)
Mar 02, 2021 1.750 1.750 1.610 1.630 3,321,657 -0.11(-6.32%)
Mar 01, 2021 1.740 1.780 1.700 1.740 3,294,031 +0.08(+4.82%)
Feb 26, 2021 1.700 1.825 1.590 1.660 4,628,700 +0.00(+0.00%)
Feb 25, 2021 1.830 1.850 1.620 1.660 5,630,215 -0.17(-9.29%)
Feb 24, 2021 1.800 1.880 1.750 1.830 3,745,582 +0.11(+6.40%)
Feb 23, 2021 1.750 1.820 1.520 1.720 9,907,326 -0.18(-9.47%)
Feb 22, 2021 1.950 1.980 1.860 1.900 7,308,289 -0.04(-2.06%)
Feb 19, 2021 2.000 2.020 1.890 1.940 7,548,000 +0.01(+0.52%)
Feb 18, 2021 1.960 2.080 1.870 1.930 6,681,957 -0.01(-0.52%)
Feb 17, 2021 2.140 2.140 1.920 1.940 8,765,951 -0.22(-10.19%)
Feb 16, 2021 1.990 2.260 1.980 2.160 10,558,391 +0.19(+9.64%)
Feb 12, 2021 1.890 2.010 1.830 1.970 8,016,800 +0.07(+3.68%)
Feb 11, 2021 1.970 2.050 1.840 1.900 10,515,928 +0.04(+2.15%)
Feb 10, 2021 2.010 2.100 1.810 1.860 11,800,488 -0.07(-3.63%)
Feb 09, 2021 1.750 2.090 1.710 1.930 21,420,632 +0.20(+11.56%)
Feb 08, 2021 1.810 1.820 1.660 1.730 9,869,104 -0.05(-2.81%)
Feb 05, 2021 1.830 1.840 1.615 1.780 10,056,500 -0.03(-1.66%)
Feb 04, 2021 1.790 1.890 1.750 1.810 13,149,850 +0.05(+2.84%)
Feb 03, 2021 1.490 1.840 1.430 1.760 23,395,284 +0.30(+20.55%)
Feb 02, 2021 1.510 1.540 1.390 1.460 11,228,205 -0.04(-2.67%)
Feb 01, 2021 1.450 1.570 1.360 1.500 18,153,884 +0.11(+7.91%)
Jan 29, 2021 1.260 1.550 1.190 1.390 43,949,800 +0.32(+29.91%)
Jan 28, 2021 1.100 1.150 1.070 1.070 12,438,183 -0.04(-3.60%)
Jan 27, 2021 1.120 1.190 1.110 1.110 5,558,133 -0.08(-6.72%)
Jan 26, 2021 1.130 1.200 1.130 1.190 6,178,132 -0.01(-0.83%)
Jan 25, 2021 1.260 1.260 1.130 1.200 5,958,438 -0.05(-4.00%)
Jan 22, 2021 1.220 1.290 1.210 1.250 5,328,200 +0.02(+1.63%)
Jan 21, 2021 1.270 1.280 1.200 1.230 4,997,867 -0.04(-3.15%)
Jan 20, 2021 1.280 1.290 1.220 1.270 5,376,087 +0.00(+0.00%)
Jan 19, 2021 1.350 1.360 1.250 1.270 5,718,427 -0.05(-3.79%)
Jan 15, 2021 1.340 1.340 1.230 1.320 4,218,100 +0.00(+0.00%)
Jan 14, 2021 1.270 1.380 1.240 1.320 5,281,605 +0.05(+3.94%)
Jan 13, 2021 1.290 1.290 1.230 1.270 4,280,011 -0.01(-0.78%)
Jan 12, 2021 1.320 1.320 1.200 1.280 10,122,835 -0.08(-5.88%)
Jan 11, 2021 1.400 1.410 1.330 1.360 8,006,041 -0.04(-2.86%)
Jan 08, 2021 1.490 1.490 1.330 1.400 11,897,100 -0.02(-1.41%)
Jan 07, 2021 1.510 1.540 1.300 1.420 27,877,492 +0.05(+3.65%)
Jan 06, 2021 1.380 1.770 1.230 1.370 145,232,032 +0.30(+28.04%)
Jan 05, 2021 0.8800 1.100 0.8400 1.070 18,423,266 +0.23(+27.53%)
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.