Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

9 Meters Biopharma Inc. (NQ: INNT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 4.280 4.440 4.120 4.210 154,783 -0.03(-0.71%)
Oct 30, 2018 3.930 4.320 3.820 4.240 314,543 +0.28(+7.07%)
Oct 29, 2018 4.580 4.680 3.770 3.960 653,936 -0.49(-11.01%)
Oct 26, 2018 4.760 4.850 4.275 4.450 303,100 +0.03(+0.68%)
Oct 25, 2018 4.540 4.597 4.290 4.420 191,101 -0.08(-1.78%)
Oct 24, 2018 4.450 4.750 4.410 4.500 324,369 +0.04(+0.90%)
Oct 23, 2018 4.640 4.754 4.177 4.460 596,919 -0.25(-5.31%)
Oct 22, 2018 5.050 5.204 4.650 4.710 269,554 -0.32(-6.36%)
Oct 19, 2018 5.140 5.290 4.920 5.030 241,400 -0.12(-2.33%)
Oct 18, 2018 5.290 5.390 5.020 5.150 164,489 -0.13(-2.46%)
Oct 17, 2018 5.330 5.370 5.080 5.280 245,163 -0.07(-1.31%)
Oct 16, 2018 5.400 5.495 5.150 5.350 223,072 -0.05(-0.93%)
Oct 15, 2018 5.080 5.550 4.885 5.400 444,680 +0.33(+6.51%)
Oct 12, 2018 5.340 5.380 4.800 5.070 617,200 -0.16(-3.06%)
Oct 11, 2018 5.300 5.500 5.221 5.230 212,549 -0.22(-4.04%)
Oct 10, 2018 5.510 5.546 5.270 5.450 249,780 -0.02(-0.37%)
Oct 09, 2018 5.400 5.760 5.310 5.470 349,518 +0.09(+1.67%)
Oct 08, 2018 5.360 5.626 5.210 5.380 257,200 +0.08(+1.51%)
Oct 05, 2018 5.960 6.060 5.300 5.300 508,700 -0.64(-10.77%)
Oct 04, 2018 6.440 6.500 5.800 5.940 648,346 -0.51(-7.91%)
Oct 03, 2018 6.610 6.660 6.230 6.450 258,566 +0.06(+0.94%)
Oct 02, 2018 6.500 6.740 6.080 6.390 705,142 -0.27(-4.05%)
Oct 01, 2018 6.950 7.100 6.520 6.660 566,320 -0.17(-2.49%)
Sep 28, 2018 7.110 7.110 6.500 6.830 532,200 -0.28(-3.94%)
Sep 27, 2018 6.880 7.290 6.520 7.110 418,158 +0.01(+0.14%)
Sep 26, 2018 7.530 7.950 6.820 7.100 789,030 -0.34(-4.57%)
Sep 25, 2018 8.020 8.780 7.270 7.440 1,630,888 -0.52(-6.53%)
Sep 24, 2018 6.910 7.960 6.720 7.960 1,374,912 +1.02(+14.70%)
Sep 21, 2018 6.830 7.145 6.600 6.940 1,262,300 +0.11(+1.61%)
Sep 20, 2018 6.760 7.090 6.400 6.830 575,018 +0.09(+1.34%)
Sep 19, 2018 6.290 6.970 6.290 6.740 737,745 +0.45(+7.15%)
Sep 18, 2018 6.150 6.400 6.000 6.290 363,945 +0.11(+1.78%)
Sep 17, 2018 5.730 6.340 5.700 6.180 540,402 +0.44(+7.67%)
Sep 14, 2018 6.060 6.100 5.320 5.740 536,300 -0.37(-6.06%)
Sep 13, 2018 6.130 6.200 5.950 6.110 400,396 -0.03(-0.49%)
Sep 12, 2018 6.340 6.400 6.010 6.140 411,395 -0.25(-3.91%)
Sep 11, 2018 6.320 6.500 6.048 6.390 367,668 +0.12(+1.91%)
Sep 10, 2018 6.060 6.620 5.910 6.270 671,786 +0.25(+4.15%)
Sep 07, 2018 6.320 6.390 5.800 6.020 803,900 -0.50(-7.67%)
Sep 06, 2018 8.380 8.400 6.400 6.520 1,365,444 -1.16(-15.10%)
Sep 05, 2018 8.930 9.680 7.540 7.680 3,143,685 -1.28(-14.29%)
Sep 04, 2018 7.200 8.980 6.580 8.960 5,768,368 +1.84(+25.84%)
Aug 31, 2018 7.120 7.120 7.120 0 +1.89(+36.14%)
Aug 30, 2018 5.110 5.250 5.040 5.230 296,354 +0.10(+1.95%)
Aug 29, 2018 5.190 5.250 5.010 5.130 199,717 +0.06(+1.18%)
Aug 28, 2018 4.930 5.110 4.810 5.070 193,346 +0.14(+2.84%)
Aug 27, 2018 5.020 5.090 4.880 4.930 168,828 -0.11(-2.18%)
Aug 24, 2018 4.870 5.150 4.850 5.040 178,800 -0.01(-0.20%)
Aug 23, 2018 5.260 5.400 4.760 5.050 656,209 -0.02(-0.39%)
Aug 22, 2018 5.040 5.180 4.990 5.070 197,464 -0.01(-0.20%)
Aug 21, 2018 5.100 5.190 5.020 5.080 201,982 -0.01(-0.20%)
Aug 20, 2018 5.170 5.290 4.930 5.090 304,249 +0.01(+0.20%)
Aug 17, 2018 5.360 5.600 4.960 5.080 437,100 -0.28(-5.22%)
Aug 16, 2018 5.050 5.380 4.750 5.360 714,961 +0.32(+6.35%)
Aug 15, 2018 4.870 5.170 4.700 5.040 474,437 +0.09(+1.82%)
Aug 14, 2018 4.900 5.190 4.555 4.950 496,281 +0.28(+6.00%)
Aug 13, 2018 5.300 5.640 4.520 4.670 668,999 -0.76(-14.00%)
Aug 10, 2018 5.980 6.000 5.200 5.430 847,400 -0.62(-10.25%)
Aug 09, 2018 5.490 6.380 5.100 6.050 1,366,495 +0.43(+7.65%)
Aug 08, 2018 4.500 5.920 4.380 5.620 1,321,729 +1.08(+23.79%)
Aug 07, 2018 4.450 4.590 4.200 4.540 363,831 +0.08(+1.79%)
Aug 06, 2018 4.850 4.890 4.300 4.460 348,720 -0.38(-7.85%)
Aug 03, 2018 4.900 5.050 4.620 4.840 274,000 -0.06(-1.22%)
Aug 02, 2018 5.180 5.330 4.570 4.900 634,884 -0.31(-5.95%)
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.