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 (%)
Jul 31, 2020 173.85 173.85 160.80 164.55 20,680 -8.40(-4.86%)
Jul 30, 2020 168.45 177.45 166.05 172.95 19,927 +2.85(+1.68%)
Jul 29, 2020 175.20 175.50 166.65 170.10 31,963 -4.20(-2.41%)
Jul 28, 2020 177.45 179.10 172.50 174.30 13,755 -3.75(-2.11%)
Jul 27, 2020 179.10 182.70 173.70 178.05 16,429 -1.20(-0.67%)
Jul 24, 2020 186.90 187.65 178.05 179.25 11,633 -8.85(-4.70%)
Jul 23, 2020 190.35 195.15 182.10 188.10 20,345 -3.15(-1.65%)
Jul 22, 2020 197.85 200.70 189.15 191.25 12,506 -7.50(-3.77%)
Jul 21, 2020 198.75 204.30 191.55 198.75 60,443 +6.45(+3.35%)
Jul 20, 2020 186.90 201.89 186.90 192.30 14,762 +6.00(+3.22%)
Jul 17, 2020 183.90 198.75 176.40 186.30 283,720 +2.10(+1.14%)
Jul 16, 2020 189.00 191.25 177.90 184.20 23,326 -6.00(-3.15%)
Jul 15, 2020 187.35 193.05 179.70 190.20 40,905 +7.05(+3.85%)
Jul 14, 2020 182.85 191.25 175.05 183.15 23,480 +1.05(+0.58%)
Jul 13, 2020 195.30 197.55 181.05 182.10 23,034 -11.85(-6.11%)
Jul 10, 2020 194.85 197.85 188.70 193.95 26,340 -1.65(-0.84%)
Jul 09, 2020 206.55 207.00 193.35 195.60 34,329 -12.15(-5.85%)
Jul 08, 2020 216.90 216.90 206.40 207.75 22,799 -8.40(-3.89%)
Jul 07, 2020 207.30 223.35 203.25 216.15 43,378 +7.95(+3.82%)
Jul 06, 2020 205.80 211.03 198.75 208.20 24,374 +5.55(+2.74%)
Jul 02, 2020 205.95 207.60 197.85 202.65 21,326 -0.22(-0.11%)
Jul 01, 2020 206.25 214.65 200.25 202.88 21,698 -3.97(-1.92%)
Jun 30, 2020 213.00 213.15 203.55 206.85 28,162 -5.25(-2.48%)
Jun 29, 2020 212.55 216.75 205.35 212.10 18,643 +1.35(+0.64%)
Jun 26, 2020 216.00 218.32 203.40 210.75 68,106 -6.60(-3.04%)
Jun 25, 2020 217.65 231.23 214.50 217.35 15,649 -1.50(-0.69%)
Jun 24, 2020 233.40 236.10 218.40 218.85 16,823 -17.55(-7.42%)
Jun 23, 2020 224.85 246.15 223.20 236.40 35,925 +13.35(+5.99%)
Jun 22, 2020 218.85 224.85 213.68 223.05 26,851 +5.55(+2.55%)
Jun 19, 2020 219.15 221.85 214.05 217.50 52,120 -0.75(-0.34%)
Jun 18, 2020 221.40 226.35 216.60 218.25 23,913 -3.30(-1.49%)
Jun 17, 2020 226.20 231.75 219.75 221.55 35,406 -1.65(-0.74%)
Jun 16, 2020 234.15 237.30 218.70 223.20 23,552 -4.35(-1.91%)
Jun 15, 2020 209.40 231.00 208.50 227.55 29,119 +15.30(+7.21%)
Jun 12, 2020 223.95 228.90 208.35 212.25 16,786 -4.65(-2.14%)
Jun 11, 2020 225.00 230.25 216.45 216.90 17,389 -12.45(-5.43%)
Jun 10, 2020 235.35 237.60 225.30 229.35 17,918 -4.80(-2.05%)
Jun 09, 2020 225.75 237.30 221.70 234.15 16,995 +6.75(+2.97%)
Jun 08, 2020 214.35 228.60 208.35 227.40 17,233 +13.80(+6.46%)
Jun 05, 2020 223.95 225.45 211.35 213.60 21,226 -10.65(-4.75%)
Jun 04, 2020 238.80 243.00 223.95 224.25 30,221 -16.50(-6.85%)
Jun 03, 2020 240.15 245.25 234.15 240.75 18,690 +2.40(+1.01%)
Jun 02, 2020 233.85 238.95 228.15 238.35 24,623 +4.50(+1.92%)
Jun 01, 2020 232.05 243.60 227.25 233.85 22,867 +1.05(+0.45%)
May 29, 2020 229.95 236.25 220.05 232.80 59,726 +1.35(+0.58%)
May 28, 2020 239.85 241.05 228.30 231.45 18,641 -6.90(-2.89%)
May 27, 2020 236.55 242.55 228.75 238.35 26,263 -3.90(-1.61%)
May 26, 2020 247.35 248.25 238.65 242.25 24,558 +0.75(+0.31%)
May 22, 2020 240.90 242.25 233.55 241.50 16,626 +3.00(+1.26%)
May 21, 2020 259.35 259.50 237.75 238.50 23,276 -21.30(-8.20%)
May 20, 2020 244.80 269.85 238.95 259.80 43,650 +21.15(+8.86%)
May 19, 2020 236.25 246.75 235.95 238.65 28,318 +3.30(+1.40%)
May 18, 2020 249.30 256.20 233.40 235.35 52,577 -5.40(-2.24%)
May 15, 2020 224.10 244.80 221.85 240.75 38,300 +15.97(+7.11%)
May 14, 2020 223.80 232.95 217.35 224.78 12,706 -4.12(-1.80%)
May 13, 2020 256.80 256.80 220.05 228.90 22,069 -24.00(-9.49%)
May 12, 2020 270.30 275.10 248.55 252.90 25,684 -11.55(-4.37%)
May 11, 2020 253.35 276.60 248.12 264.45 44,885 +9.60(+3.77%)
May 08, 2020 255.00 261.00 250.35 254.85 14,020 +0.90(+0.35%)
May 07, 2020 257.55 257.70 243.90 253.95 12,765 +0.60(+0.24%)
May 06, 2020 245.85 256.50 244.35 253.35 13,212 +8.25(+3.37%)
May 05, 2020 248.55 253.95 242.10 245.10 9,985 -1.35(-0.55%)
May 04, 2020 232.05 249.75 228.45 246.45 7,556 +13.35(+5.73%)
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.