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 (%)
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%)
Aug 01, 2018 5.180 5.550 5.110 5.210 367,688 -0.01(-0.19%)
Jul 31, 2018 5.750 5.789 5.170 5.220 670,985 -0.26(-4.74%)
Jul 30, 2018 6.760 6.950 5.400 5.480 951,481 -1.33(-19.53%)
Jul 27, 2018 7.160 7.500 6.720 6.810 767,200 -0.39(-5.42%)
Jul 26, 2018 7.650 7.100 7.200 820,544 -0.28(-3.74%)
Jul 25, 2018 6.660 7.730 6.560 7.480 2,747,749 +0.84(+12.65%)
Jul 24, 2018 5.430 7.166 5.420 6.640 1,994,561 +1.31(+24.58%)
Jul 23, 2018 6.240 6.240 5.120 5.330 1,744,440 -0.85(-13.75%)
Jul 20, 2018 6.590 6.600 6.060 6.180 436,318 -0.38(-5.79%)
Jul 19, 2018 6.590 7.500 6.400 6.560 1,120,343 +0.00(+0.00%)
Jul 18, 2018 7.390 7.500 6.500 6.560 1,035,932 -0.86(-11.59%)
Jul 17, 2018 9.200 9.230 7.120 7.420 1,939,494 -0.66(-8.17%)
Jul 16, 2018 16.86 17.25 7.650 8.080 2,810,903 -15.62(-65.91%)
Jul 13, 2018 23.20 24.84 22.72 23.70 102,767 +0.02(+0.08%)
Jul 12, 2018 24.60 23.01 23.68 84,505 -0.50(-2.07%)
Jul 11, 2018 23.28 25.98 22.00 24.18 234,194 +0.64(+2.72%)
Jul 10, 2018 21.90 24.21 21.03 23.54 137,704 +0.32(+1.38%)
Jul 09, 2018 20.03 23.49 20.03 23.22 214,607 +2.79(+13.66%)
Jul 06, 2018 22.50 23.34 20.41 20.43 182,528 -2.28(-10.04%)
Jul 05, 2018 25.75 25.75 20.22 22.71 373,947 -3.13(-12.11%)
Jul 03, 2018 25.84 25.84 25.84 0 -0.83(-3.11%)
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.