9 Meters Biopharma Inc. Common Stockのデータ

9 Meters Biopharma Inc. Common Stockの基本情報

名前 9 Meters Biopharma Inc. Common Stock
ティッカー NMTR
国 United States
上場年 2018.0
セクター Health Care

9 Meters Biopharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.26 1.98 1.99 2.16 10557100.0 2.16
2021-02-12 2.01 1.83 1.89 1.97 8016800.0 1.97
2021-02-11 2.05 1.84 1.97 1.9 10535500.0 1.9
2021-02-10 2.1 1.81 2.01 1.86 11831100.0 1.86
2021-02-09 2.09 1.71 1.75 1.93 21463900.0 1.93
2021-02-08 1.82 1.66 1.81 1.73 9864200.0 1.73
2021-02-05 1.84 1.62 1.83 1.78 10056500.0 1.78
2021-02-04 1.89 1.75 1.79 1.81 13262100.0 1.81
2021-02-03 1.84 1.43 1.49 1.76 23475000.0 1.76
2021-02-02 1.54 1.39 1.51 1.46 11281600.0 1.46
2021-02-01 1.57 1.36 1.45 1.5 18192700.0 1.5
2021-01-29 1.55 1.19 1.26 1.39 43949800.0 1.39
2021-01-28 1.15 1.07 1.1 1.07 12806900.0 1.07
2021-01-27 1.19 1.11 1.12 1.11 5601200.0 1.11
2021-01-26 1.2 1.13 1.13 1.19 6220200.0 1.19
2021-01-25 1.26 1.13 1.26 1.2 5975400.0 1.2
2021-01-22 1.29 1.21 1.22 1.25 5328300.0 1.25
2021-01-21 1.28 1.2 1.27 1.23 5019600.0 1.23
2021-01-20 1.29 1.22 1.28 1.27 5404100.0 1.27
2021-01-19 1.36 1.25 1.35 1.27 5776600.0 1.27
2021-01-15 1.34 1.23 1.34 1.32 4218200.0 1.32
2021-01-14 1.38 1.24 1.27 1.32 5286600.0 1.32
2021-01-13 1.29 1.23 1.29 1.27 4293900.0 1.27
2021-01-12 1.32 1.2 1.32 1.28 10138700.0 1.28
2021-01-11 1.41 1.33 1.4 1.36 8020600.0 1.36
2021-01-08 1.49 1.33 1.49 1.4 11897200.0 1.4
2021-01-07 1.54 1.3 1.51 1.42 27916100.0 1.42
2021-01-06 1.77 1.23 1.38 1.37 145564800.0 1.37
2021-01-05 1.1 0.84 0.88 1.07 19897200.0 1.07
2021-01-04 0.86 0.81 0.84 0.84 2423800.0 0.84
2020-12-31 0.9 0.83 0.89 0.86 2509200.0 0.86
2020-12-30 0.91 0.86 0.9 0.89 1841800.0 0.89
2020-12-29 0.92 0.85 0.9 0.89 4007000.0 0.89
2020-12-28 0.9 0.84 0.89 0.86 10392600.0 0.86
2020-12-24 0.9 0.87 0.9 0.89 1301800.0 0.89
2020-12-23 0.95 0.87 0.92 0.92 4787100.0 0.92
2020-12-22 1.01 0.92 1.01 0.98 5320900.0 0.98
2020-12-21 1.02 0.89 0.92 1.02 9600800.0 1.02
2020-12-18 1.05 0.83 0.85 1.01 18107200.0 1.01
2020-12-17 0.86 0.79 0.83 0.81 18144100.0 0.81
2020-12-16 0.75 0.7 0.75 0.75 8799500.0 0.75
2020-12-15 0.76 0.71 0.73 0.72 2595500.0 0.72
2020-12-14 0.75 0.72 0.75 0.74 3161500.0 0.74
2020-12-11 0.75 0.68 0.69 0.75 14684500.0 0.75
2020-12-10 0.85 0.79 0.84 0.85 3663300.0 0.85
2020-12-09 0.87 0.79 0.84 0.85 4229300.0 0.85
2020-12-08 0.94 0.82 0.87 0.84 5673500.0 0.84
2020-12-07 0.85 0.72 0.83 0.84 9970000.0 0.84
2020-12-04 1.0 0.91 1.0 0.93 4130200.0 0.93
2020-12-03 1.0 0.9 0.91 0.98 1698400.0 0.98
2020-12-02 0.95 0.88 0.9 0.92 1712900.0 0.92
2020-12-01 0.96 0.85 0.95 0.88 2981700.0 0.88
2020-11-30 1.03 0.87 1.02 0.97 5436000.0 0.97
2020-11-27 1.1 1.04 1.09 1.07 1470100.0 1.07
2020-11-25 1.1 1.05 1.1 1.09 1366900.0 1.09
2020-11-24 1.15 1.01 1.12 1.1 5611700.0 1.1
2020-11-23 1.19 1.0 1.03 1.11 6200900.0 1.11
2020-11-20 1.03 0.92 1.01 1.03 2162300.0 1.03
2020-11-19 1.03 0.96 0.97 1.0 2116400.0 1.0
2020-11-18 1.03 0.87 1.0 0.97 5406600.0 0.97
2020-11-17 1.03 0.89 0.89 1.02 9851700.0 1.02
2020-11-16 0.92 0.82 0.84 0.89 4288300.0 0.89
2020-11-13 0.89 0.75 0.75 0.83 9391700.0 0.83
2020-11-12 0.75 0.7 0.72 0.75 1892600.0 0.75
2020-11-11 0.72 0.69 0.71 0.71 2832400.0 0.71
2020-11-10 0.73 0.66 0.7 0.7 1500500.0 0.7
2020-11-09 0.77 0.68 0.76 0.7 1911100.0 0.7
2020-11-06 0.73 0.71 0.71 0.72 814200.0 0.72
2020-11-05 0.74 0.69 0.74 0.71 1036400.0 0.71
2020-11-04 0.69 0.67 0.68 0.68 871600.0 0.68
2020-11-03 0.68 0.64 0.66 0.66 358400.0 0.66
2020-11-02 0.67 0.63 0.66 0.65 877400.0 0.65
2020-10-30 0.69 0.64 0.69 0.65 1178500.0 0.65
2020-10-29 0.71 0.66 0.68 0.68 1082400.0 0.68
2020-10-28 0.71 0.65 0.7 0.7 1212800.0 0.7
2020-10-27 0.72 0.69 0.71 0.7 486000.0 0.7
2020-10-26 0.79 0.69 0.79 0.71 2712100.0 0.71
2020-10-23 0.79 0.75 0.79 0.77 612400.0 0.77
2020-10-22 0.79 0.73 0.74 0.76 1093400.0 0.76
2020-10-21 0.75 0.73 0.74 0.74 615900.0 0.74
2020-10-20 0.77 0.73 0.76 0.75 651300.0 0.75
2020-10-19 0.79 0.73 0.77 0.75 974100.0 0.75
2020-10-16 0.8 0.75 0.75 0.77 1172000.0 0.77
2020-10-15 0.76 0.73 0.75 0.74 827900.0 0.74
2020-10-14 0.79 0.69 0.78 0.76 3589600.0 0.76
2020-10-13 0.82 0.77 0.8 0.79 1340800.0 0.79
2020-10-12 0.83 0.8 0.83 0.81 1250900.0 0.81
2020-10-09 0.83 0.8 0.81 0.83 1863800.0 0.83
2020-10-08 0.82 0.78 0.8 0.81 1615800.0 0.81
2020-10-07 0.84 0.79 0.83 0.81 1449600.0 0.81
2020-10-06 0.84 0.8 0.82 0.81 2089800.0 0.81
2020-10-05 0.85 0.76 0.8 0.84 2671300.0 0.84
2020-10-02 0.87 0.79 0.81 0.85 2721000.0 0.85
2020-10-01 0.84 0.79 0.8 0.83 2082200.0 0.83
2020-09-30 0.81 0.77 0.78 0.81 1189900.0 0.81
2020-09-29 0.83 0.78 0.8 0.8 2015300.0 0.8
2020-09-28 0.81 0.73 0.78 0.8 2080300.0 0.8
2020-09-25 0.84 0.7 0.72 0.76 5094100.0 0.76
2020-09-24 0.76 0.68 0.75 0.73 3010000.0 0.73
2020-09-23 0.87 0.7 0.76 0.73 14824500.0 0.73
2020-09-22 0.72 0.68 0.69 0.69 1749000.0 0.69
2020-09-21 0.72 0.66 0.67 0.68 3032700.0 0.68
2020-09-18 0.72 0.66 0.69 0.67 3449100.0 0.67
2020-09-17 0.74 0.68 0.7 0.68 1879300.0 0.68
2020-09-16 0.73 0.69 0.7 0.71 1937900.0 0.71
2020-09-15 0.77 0.67 0.75 0.7 4554100.0 0.7
2020-09-14 0.79 0.67 0.67 0.74 8828100.0 0.74
2020-09-11 0.71 0.63 0.63 0.65 3674100.0 0.65
2020-09-10 0.67 0.59 0.6 0.63 1847100.0 0.63
2020-09-09 0.62 0.59 0.6 0.61 1114700.0 0.61
2020-09-08 0.62 0.57 0.59 0.62 1702900.0 0.62
2020-09-04 0.61 0.55 0.58 0.61 2161900.0 0.61
2020-09-03 0.59 0.56 0.56 0.58 2133700.0 0.58
2020-09-02 0.62 0.58 0.6 0.6 1593400.0 0.6
2020-09-01 0.64 0.59 0.63 0.61 2059300.0 0.61
2020-08-31 0.68 0.59 0.61 0.65 3813200.0 0.65
2020-08-28 0.63 0.58 0.58 0.61 2978800.0 0.61
2020-08-27 0.61 0.55 0.61 0.57 5622800.0 0.57
2020-08-26 0.64 0.6 0.61 0.61 2887900.0 0.61
2020-08-25 0.68 0.6 0.62 0.66 4669300.0 0.66
2020-08-24 0.72 0.6 0.67 0.62 8182500.0 0.62
2020-08-21 0.71 0.65 0.68 0.66 7687300.0 0.66
2020-08-20 0.81 0.66 0.73 0.71 23925100.0 0.71
2020-08-19 1.11 0.78 0.89 0.84 185826100.0 0.84
2020-08-18 0.75 0.59 0.7 0.65 40720400.0 0.65
2020-08-17 0.6 0.53 0.59 0.56 11515500.0 0.56
2020-08-14 0.58 0.47 0.48 0.57 6309900.0 0.57
2020-08-13 0.49 0.45 0.48 0.47 836300.0 0.47
2020-08-12 0.51 0.47 0.51 0.49 717100.0 0.49
2020-08-11 0.52 0.5 0.5 0.51 649300.0 0.51
2020-08-10 0.52 0.5 0.52 0.52 560400.0 0.52
2020-08-07 0.52 0.49 0.51 0.5 353700.0 0.5
2020-08-06 0.51 0.5 0.51 0.5 418400.0 0.5
2020-08-05 0.52 0.49 0.5 0.51 598200.0 0.51
2020-08-04 0.51 0.48 0.49 0.5 556500.0 0.5
2020-08-03 0.5 0.48 0.49 0.49 593100.0 0.49
2020-07-31 0.5 0.46 0.49 0.48 1067200.0 0.48
2020-07-30 0.5 0.45 0.49 0.5 1113600.0 0.5
2020-07-29 0.53 0.46 0.5 0.49 4182900.0 0.49
2020-07-28 0.65 0.49 0.54 0.53 9599000.0 0.53
2020-07-27 0.52 0.5 0.52 0.51 716400.0 0.51
2020-07-24 0.54 0.51 0.54 0.51 442300.0 0.51
2020-07-23 0.54 0.51 0.54 0.54 1344300.0 0.54
2020-07-22 0.58 0.56 0.57 0.57 471500.0 0.57
2020-07-21 0.59 0.55 0.55 0.58 1252400.0 0.58
2020-07-20 0.56 0.53 0.56 0.55 712000.0 0.55
2020-07-17 0.56 0.53 0.53 0.55 677900.0 0.55
2020-07-16 0.54 0.51 0.51 0.54 576200.0 0.54
2020-07-15 0.54 0.51 0.52 0.52 640800.0 0.52
2020-07-14 0.53 0.49 0.5 0.52 964900.0 0.52
2020-07-13 0.54 0.48 0.54 0.5 3328000.0 0.5
2020-07-10 0.57 0.53 0.56 0.55 1818100.0 0.55
2020-07-09 0.62 0.57 0.62 0.58 2340100.0 0.58
2020-07-08 0.62 0.55 0.58 0.62 2250500.0 0.62
2020-07-07 0.61 0.57 0.6 0.58 1781900.0 0.58
2020-07-06 0.65 0.6 0.65 0.62 2706100.0 0.62
2020-07-02 0.7 0.61 0.7 0.64 3875400.0 0.64
2020-07-01 0.82 0.66 0.8 0.72 18728700.0 0.72
2020-06-30 0.67 0.56 0.67 0.57 2969800.0 0.57
2020-06-29 0.58 0.52 0.54 0.56 637400.0 0.56
2020-06-26 0.59 0.52 0.53 0.54 811000.0 0.54
2020-06-25 0.56 0.51 0.54 0.54 472100.0 0.54
2020-06-24 0.56 0.52 0.54 0.54 818200.0 0.54
2020-06-23 0.6 0.53 0.6 0.54 721100.0 0.54
2020-06-22 0.6 0.56 0.59 0.56 420800.0 0.56
2020-06-19 0.61 0.57 0.58 0.57 292400.0 0.57
2020-06-18 0.62 0.58 0.6 0.59 282800.0 0.59
2020-06-17 0.63 0.59 0.61 0.6 413200.0 0.6
2020-06-16 0.64 0.58 0.61 0.59 229600.0 0.59
2020-06-15 0.62 0.57 0.58 0.6 148400.0 0.6
2020-06-12 0.63 0.58 0.6 0.6 289300.0 0.6
2020-06-11 0.62 0.55 0.62 0.58 490700.0 0.58
2020-06-10 0.69 0.59 0.68 0.62 417200.0 0.62
2020-06-09 0.69 0.66 0.69 0.66 252900.0 0.66
2020-06-08 0.69 0.62 0.69 0.67 530900.0 0.67
2020-06-05 0.69 0.57 0.6 0.67 1099300.0 0.67
2020-06-04 0.6 0.56 0.57 0.58 254900.0 0.58
2020-06-03 0.59 0.56 0.58 0.58 162600.0 0.58
2020-06-02 0.58 0.55 0.58 0.57 163700.0 0.57
2020-06-01 0.6 0.55 0.55 0.58 147000.0 0.58
2020-05-29 0.6 0.54 0.57 0.56 205200.0 0.56
2020-05-28 0.61 0.56 0.6 0.57 78000.0 0.57
2020-05-27 0.62 0.56 0.58 0.6 287600.0 0.6
2020-05-26 0.58 0.56 0.57 0.58 195400.0 0.58
2020-05-22 0.59 0.55 0.59 0.57 209100.0 0.57
2020-05-21 0.6 0.56 0.58 0.59 186000.0 0.59
2020-05-20 0.61 0.55 0.6 0.56 407300.0 0.56
2020-05-19 0.63 0.58 0.63 0.6 256700.0 0.6
2020-05-18 0.65 0.59 0.62 0.61 467100.0 0.61
2020-05-15 0.64 0.6 0.61 0.62 302400.0 0.62
2020-05-14 0.68 0.55 0.68 0.61 572000.0 0.61
2020-05-13 0.76 0.65 0.76 0.69 694400.0 0.69
2020-05-12 0.76 0.64 0.64 0.74 1479000.0 0.74
2020-05-11 0.65 0.56 0.65 0.62 945100.0 0.62
2020-05-08 0.55 0.5 0.53 0.54 397500.0 0.54
2020-05-07 0.54 0.46 0.5 0.53 529300.0 0.53
2020-05-06 0.51 0.44 0.51 0.45 1454100.0 0.45
2020-05-05 0.54 0.49 0.51 0.5 624300.0 0.5
2020-05-04 0.81 0.49 0.81 0.5 697800.0 0.5
2020-05-01 0.72 0.55 0.72 0.56 1547800.0 0.56
2020-04-30 0.75 0.61 0.75 0.7 604600.0 0.7
2020-04-29 0.76 0.64 0.68 0.71 719900.0 0.71
2020-04-28 0.67 0.6 0.66 0.62 287400.0 0.62
2020-04-27 0.66 0.58 0.64 0.66 295700.0 0.66
2020-04-24 0.68 0.58 0.66 0.6 536500.0 0.6
2020-04-23 0.69 0.47 0.5 0.67 1239800.0 0.67
2020-04-22 0.5 0.47 0.49 0.48 110500.0 0.48
2020-04-21 0.54 0.43 0.46 0.48 228300.0 0.48
2020-04-20 0.5 0.44 0.44 0.47 202200.0 0.47
2020-04-17 0.46 0.43 0.45 0.44 180100.0 0.44
2020-04-16 0.46 0.43 0.46 0.43 188600.0 0.43
2020-04-15 0.48 0.44 0.47 0.46 193300.0 0.46
2020-04-14 0.49 0.45 0.47 0.46 163300.0 0.46
2020-04-13 0.51 0.45 0.47 0.46 199300.0 0.46
2020-04-09 0.53 0.48 0.51 0.49 169200.0 0.49
2020-04-08 0.49 0.44 0.48 0.48 151800.0 0.48
2020-04-07 0.51 0.44 0.45 0.48 350400.0 0.48
2020-04-06 0.53 0.45 0.49 0.48 79000.0 0.48
2020-04-03 0.49 0.41 0.48 0.49 124800.0 0.49
2020-04-02 0.5 0.45 0.5 0.47 114200.0 0.47
2020-04-01 0.5 0.45 0.49 0.47 157700.0 0.47
2020-03-31 0.58 0.47 0.47 0.5 339600.0 0.5
2020-03-30 0.48 0.43 0.46 0.46 155900.0 0.46
2020-03-27 0.5 0.43 0.49 0.47 94700.0 0.47
2020-03-26 0.5 0.41 0.43 0.48 162900.0 0.48
2020-03-25 0.46 0.4 0.44 0.42 222700.0 0.42
2020-03-24 0.45 0.39 0.44 0.44 237100.0 0.44
2020-03-23 0.48 0.38 0.47 0.41 179600.0 0.41
2020-03-20 0.49 0.44 0.44 0.47 128900.0 0.47
2020-03-19 0.47 0.38 0.4 0.43 154600.0 0.43
2020-03-18 0.4 0.37 0.4 0.39 176100.0 0.39
2020-03-17 0.42 0.37 0.41 0.39 108200.0 0.39
2020-03-16 0.45 0.39 0.4 0.41 89000.0 0.41
2020-03-13 0.47 0.38 0.39 0.42 283300.0 0.42
2020-03-12 0.45 0.37 0.41 0.43 244500.0 0.43
2020-03-11 0.51 0.42 0.51 0.47 238600.0 0.47
2020-03-10 0.56 0.45 0.54 0.49 373500.0 0.49
2020-03-09 0.55 0.5 0.55 0.54 274800.0 0.54
2020-03-06 0.61 0.57 0.57 0.58 156900.0 0.58
2020-03-05 0.64 0.57 0.63 0.61 169100.0 0.61
2020-03-04 0.62 0.57 0.59 0.61 214900.0 0.61
2020-03-03 0.64 0.57 0.63 0.57 262600.0 0.57
2020-03-02 0.68 0.58 0.68 0.6 219300.0 0.6
2020-02-28 0.58 0.51 0.54 0.56 606300.0 0.56
2020-02-27 0.6 0.51 0.58 0.58 540100.0 0.58
2020-02-26 0.65 0.58 0.65 0.61 408300.0 0.61
2020-02-25 0.68 0.65 0.68 0.67 412200.0 0.67
2020-02-24 0.7 0.65 0.69 0.68 422500.0 0.68
2020-02-21 0.74 0.68 0.72 0.69 285400.0 0.69
2020-02-20 0.76 0.7 0.75 0.72 568400.0 0.72
2020-02-19 0.78 0.73 0.75 0.75 261300.0 0.75
2020-02-18 0.81 0.75 0.8 0.75 371500.0 0.75