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 (%)
May 31, 2018 13.22 14.10 13.01 13.14 106,556 +0.01(+0.08%)
May 30, 2018 12.70 13.86 12.56 13.13 98,467 +0.58(+4.62%)
May 29, 2018 13.27 13.50 12.09 12.55 138,136 -0.83(-6.20%)
May 25, 2018 13.38 13.38 13.38 0 -0.73(-5.17%)
May 24, 2018 13.39 14.45 13.32 14.11 85,271 +0.68(+5.06%)
May 23, 2018 14.45 15.15 13.32 13.43 155,874 -1.13(-7.76%)
May 22, 2018 14.56 15.45 14.53 14.56 70,296 -0.26(-1.75%)
May 21, 2018 15.01 15.54 14.53 14.82 80,794 -0.01(-0.07%)
May 18, 2018 15.20 16.00 14.80 14.83 107,629 -0.38(-2.50%)
May 17, 2018 15.72 16.77 14.94 15.21 216,144 -0.60(-3.80%)
May 16, 2018 14.49 16.00 14.10 15.81 206,182 +1.02(+6.90%)
May 15, 2018 15.60 15.79 14.34 14.79 254,148 -0.61(-3.96%)
May 14, 2018 16.79 17.44 15.24 15.40 162,172 -1.36(-8.11%)
May 11, 2018 16.16 16.98 15.50 16.76 120,162 +0.63(+3.91%)
May 10, 2018 15.75 16.50 15.09 16.13 191,805 +0.44(+2.80%)
May 09, 2018 16.70 17.00 15.47 15.69 341,865 -1.32(-7.76%)
May 08, 2018 18.00 18.25 16.61 17.01 210,696 -1.73(-9.23%)
May 07, 2018 17.70 18.81 16.57 18.74 187,878 +0.78(+4.34%)
May 04, 2018 18.58 19.34 17.41 17.96 147,564 -0.85(-4.52%)
May 03, 2018 19.55 21.94 18.60 18.81 170,060 -0.89(-4.52%)
May 02, 2018 17.50 20.69 17.02 19.70 212,400 +2.22(+12.70%)
May 01, 2018 16.72 18.02 16.32 17.48 162,132 +0.04(+0.23%)
Apr 30, 2018 16.83 17.59 15.27 17.44 176,677 +0.52(+3.07%)
Apr 27, 2018 18.79 18.80 16.84 16.92 128,426 -1.58(-8.54%)
Apr 26, 2018 19.53 20.50 18.06 18.50 174,897 -1.32(-6.66%)
Apr 25, 2018 18.89 20.12 17.80 19.82 181,890 +0.34(+1.75%)
Apr 24, 2018 17.85 20.00 17.79 19.48 248,008 +1.84(+10.43%)
Apr 23, 2018 20.60 20.60 17.52 17.64 233,946 -3.02(-14.62%)
Apr 20, 2018 20.70 21.96 19.70 20.66 167,502 -0.23(-1.10%)
Apr 19, 2018 24.04 24.05 20.70 20.89 302,899 -4.11(-16.44%)
Apr 18, 2018 29.08 29.19 24.77 25.00 423,149 -5.05(-16.81%)
Apr 17, 2018 28.09 31.83 27.16 30.05 273,999 +2.23(+8.02%)
Apr 16, 2018 28.80 29.45 25.31 27.82 210,643 -0.72(-2.52%)
Apr 13, 2018 28.63 29.50 26.73 28.54 115,284 +0.58(+2.07%)
Apr 12, 2018 24.70 28.82 24.70 27.96 194,349 +3.35(+13.61%)
Apr 11, 2018 26.90 27.50 23.04 24.61 303,381 -2.79(-10.18%)
Apr 10, 2018 28.90 30.40 27.00 27.40 154,061 -1.10(-3.86%)
Apr 09, 2018 26.87 31.80 25.09 28.50 458,734 +0.82(+2.96%)
Apr 06, 2018 33.53 33.78 27.50 27.68 278,500 -6.58(-19.21%)
Apr 05, 2018 38.99 42.54 30.00 34.26 695,489 -0.90(-2.56%)
Apr 04, 2018 45.17 45.99 34.23 35.16 606,251 -10.84(-23.57%)
Apr 03, 2018 32.75 50.50 32.75 46.00 1,152,683 +13.50(+41.54%)
Apr 02, 2018 26.56 32.89 25.18 32.50 323,959 +5.12(+18.70%)
Mar 29, 2018 27.38 27.38 27.38 0 +3.03(+12.44%)
Mar 28, 2018 29.08 30.69 21.64 24.35 290,425 -4.55(-15.74%)
Mar 27, 2018 27.95 32.99 27.70 28.90 815,908 +1.25(+4.52%)
Mar 26, 2018 25.92 30.00 25.65 27.65 479,621 +2.00(+7.80%)
Mar 23, 2018 21.28 27.24 21.18 25.65 556,863 +4.31(+20.20%)
Mar 22, 2018 17.69 23.99 17.29 21.34 392,753 +3.28(+18.16%)
Mar 21, 2018 18.34 18.48 17.00 18.06 134,930 -0.15(-0.82%)
Mar 20, 2018 19.40 19.50 17.45 18.21 154,643 -1.27(-6.52%)
Mar 19, 2018 16.00 19.50 16.00 19.48 251,740 +3.58(+22.52%)
Mar 16, 2018 14.50 15.96 14.20 15.90 175,701 +1.80(+12.77%)
Mar 15, 2018 17.40 17.49 14.10 14.10 299,353 -3.68(-20.70%)
Mar 14, 2018 18.00 19.72 17.50 17.78 196,969 +0.78(+4.59%)
Mar 13, 2018 19.54 25.80 16.18 17.00 1,106,460 -1.82(-9.69%)
Mar 12, 2018 15.50 19.50 14.55 18.82 673,820 +3.92(+26.33%)
Mar 09, 2018 14.30 15.65 13.67 14.90 436,052 +0.60(+4.20%)
Mar 08, 2018 14.11 16.00 13.18 14.30 704,563 +1.30(+10.00%)
Mar 07, 2018 13.81 14.19 11.75 13.00 905,629 -1.50(-10.34%)
Mar 06, 2018 15.70 17.03 13.37 14.50 1,228,905 -2.80(-16.18%)
Mar 05, 2018 10.76 21.00 9.600 17.30 4,410,457 +7.82(+82.49%)
Mar 02, 2018 6.250 14.93 6.200 9.480 1,554,810 +3.33(+54.15%)
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.