Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.