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

Molecular Templates Inc (NQ: MTEM )

1.670 -0.055 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Jan 31, 2023 7.965 8.250 7.965 8.085 11,873 +0.06(+0.77%)
Jan 30, 2023 7.950 8.098 7.801 8.024 6,864 +0.07(+0.92%)
Jan 27, 2023 7.950 7.950 7.938 7.950 5,004 +0.03(+0.32%)
Jan 26, 2023 7.949 7.949 7.803 7.925 11,712 +0.15(+1.87%)
Jan 25, 2023 7.500 7.925 7.410 7.779 14,418 +0.13(+1.75%)
Jan 24, 2023 7.800 7.800 7.409 7.646 8,416 +0.07(+0.97%)
Jan 23, 2023 7.500 7.949 7.200 7.572 11,926 +0.07(+0.96%)
Jan 20, 2023 7.050 7.752 6.993 7.500 13,192 +0.60(+8.70%)
Jan 19, 2023 7.050 7.199 6.900 6.900 1,806 -0.15(-2.13%)
Jan 18, 2023 7.098 7.200 6.816 7.050 6,807 +0.00(+0.02%)
Jan 17, 2023 7.020 7.836 6.900 7.048 16,505 +0.15(+2.11%)
Jan 13, 2023 6.941 7.260 6.792 6.903 4,157 -0.36(-4.92%)
Jan 12, 2023 7.175 7.260 6.600 7.260 4,262 +0.36(+5.22%)
Jan 11, 2023 6.600 7.407 6.600 6.900 5,285 +0.21(+3.21%)
Jan 10, 2023 6.149 6.900 6.149 6.686 15,371 +0.54(+8.71%)
Jan 09, 2023 6.450 6.723 6.030 6.150 9,363 -0.00(-0.05%)
Jan 06, 2023 6.150 6.986 6.030 6.153 6,851 +0.15(+2.50%)
Jan 05, 2023 5.850 6.450 5.700 6.003 4,960 -0.41(-6.39%)
Jan 04, 2023 6.000 6.450 5.550 6.412 8,913 +0.71(+12.53%)
Jan 03, 2023 5.310 6.150 5.151 5.699 14,299 +0.78(+15.82%)
Dec 30, 2022 4.650 5.250 4.650 4.920 30,024 -0.30(-5.67%)
Dec 29, 2022 5.186 5.400 5.055 5.215 16,263 +0.28(+5.59%)
Dec 28, 2022 5.220 5.250 4.809 4.939 6,814 -0.27(-5.10%)
Dec 27, 2022 5.250 5.400 4.966 5.205 8,533 -0.14(-2.64%)
Dec 23, 2022 5.447 5.447 5.250 5.346 1,790 +0.07(+1.31%)
Dec 22, 2022 5.400 5.551 5.250 5.277 12,912 -0.20(-3.62%)
Dec 21, 2022 5.415 5.788 5.415 5.475 13,579 +0.07(+1.39%)
Dec 20, 2022 5.700 5.727 5.400 5.400 10,125 -0.15(-2.68%)
Dec 19, 2022 5.454 6.000 5.400 5.548 13,095 +0.05(+0.90%)
Dec 16, 2022 6.300 6.885 5.499 5.499 28,905 -1.25(-18.53%)
Dec 15, 2022 6.750 7.088 6.561 6.750 3,298 -0.02(-0.29%)
Dec 14, 2022 7.050 7.109 6.662 6.769 10,478 -0.42(-5.86%)
Dec 13, 2022 6.772 7.332 6.772 7.191 3,415 +0.51(+7.71%)
Dec 12, 2022 6.630 7.101 6.457 6.676 6,433 +0.05(+0.70%)
Dec 09, 2022 7.275 7.308 6.630 6.630 5,812 -0.34(-4.91%)
Dec 08, 2022 7.500 7.575 6.651 6.972 4,814 +0.01(+0.17%)
Dec 07, 2022 7.800 7.928 6.630 6.960 5,157 -0.59(-7.83%)
Dec 06, 2022 7.425 7.725 6.995 7.551 5,467 +0.12(+1.64%)
Dec 05, 2022 7.875 8.097 7.333 7.429 9,162 -0.20(-2.60%)
Dec 02, 2022 8.126 8.126 7.478 7.628 18,099 -0.50(-6.13%)
Dec 01, 2022 8.250 8.250 7.725 8.126 5,268 +0.18(+2.23%)
Nov 30, 2022 7.950 7.950 7.725 7.949 19,476 +0.22(+2.89%)
Nov 29, 2022 8.850 8.992 7.200 7.725 101,551 -1.20(-13.45%)
Nov 28, 2022 8.857 9.299 8.850 8.925 5,984 +0.07(+0.75%)
Nov 25, 2022 9.300 9.462 8.859 8.859 5,144 -0.25(-2.70%)
Nov 23, 2022 9.450 9.702 8.910 9.105 2,866 -0.31(-3.31%)
Nov 22, 2022 8.850 9.748 8.402 9.417 13,621 +0.95(+11.21%)
Nov 21, 2022 8.925 9.300 8.400 8.467 7,491 -0.46(-5.11%)
Nov 18, 2022 8.250 9.181 8.250 8.924 3,874 +0.43(+5.07%)
Nov 17, 2022 9.273 9.518 8.400 8.493 5,801 -0.82(-8.77%)
Nov 16, 2022 9.150 9.477 9.008 9.309 3,418 -0.23(-2.36%)
Nov 15, 2022 9.126 9.748 9.000 9.534 11,227 +0.53(+5.93%)
Nov 14, 2022 9.450 9.747 9.000 9.000 17,351 -0.00(-0.02%)
Nov 11, 2022 8.550 9.867 8.400 9.002 32,285 +0.60(+7.16%)
Nov 10, 2022 8.850 9.000 8.100 8.400 4,409 -0.00(-0.02%)
Nov 09, 2022 8.736 9.291 8.129 8.402 7,087 -0.49(-5.47%)
Nov 08, 2022 9.270 9.270 8.700 8.887 2,984 -0.11(-1.25%)
Nov 07, 2022 9.000 9.279 8.475 9.000 7,092 +0.38(+4.35%)
Nov 04, 2022 9.015 9.150 8.552 8.625 5,789 -0.19(-2.13%)
Nov 03, 2022 8.850 9.000 8.655 8.812 3,545 +0.02(+0.20%)
Nov 02, 2022 9.900 10.05 8.400 8.794 7,980 -0.86(-8.90%)
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.