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

Molecular Templates Inc (NQ: MTEM )

1.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2023 8.500 8.630 8.500 8.570 6,428 +0.07(+0.82%)
Aug 30, 2023 8.370 8.633 8.230 8.500 1,994 +0.26(+3.16%)
Aug 29, 2023 8.260 8.640 8.230 8.240 3,336 -0.16(-1.90%)
Aug 28, 2023 8.620 8.620 8.220 8.400 5,479 -0.30(-3.45%)
Aug 25, 2023 8.900 8.920 8.670 8.700 3,171 -0.25(-2.79%)
Aug 24, 2023 8.870 8.950 8.720 8.950 3,831 -0.03(-0.33%)
Aug 23, 2023 8.910 8.990 8.790 8.980 5,019 -0.02(-0.22%)
Aug 22, 2023 9.010 9.010 8.590 9.000 10,652 -0.10(-1.10%)
Aug 21, 2023 8.890 9.110 8.880 9.100 17,860 +0.10(+1.11%)
Aug 18, 2023 8.900 9.150 8.900 9.000 7,048 -0.14(-1.53%)
Aug 17, 2023 8.440 9.140 8.295 9.140 20,351 +0.78(+9.33%)
Aug 16, 2023 8.330 8.520 8.280 8.360 8,819 -0.03(-0.36%)
Aug 15, 2023 8.410 8.510 8.300 8.390 14,855 -0.13(-1.53%)
Aug 14, 2023 8.540 8.945 8.422 8.520 21,915 -0.48(-5.36%)
Aug 11, 2023 8.723 9.344 8.250 9.003 13,493 +0.15(+1.71%)
Aug 10, 2023 9.000 9.072 8.700 8.851 5,276 -0.16(-1.81%)
Aug 09, 2023 8.550 9.345 8.550 9.015 12,301 +0.69(+8.29%)
Aug 08, 2023 8.684 8.684 8.100 8.325 6,874 -0.12(-1.47%)
Aug 07, 2023 8.733 8.733 8.370 8.450 8,327 -0.28(-3.21%)
Aug 04, 2023 9.000 9.000 8.703 8.730 8,475 -0.26(-2.94%)
Aug 03, 2023 9.180 9.450 8.835 8.994 15,066 -0.31(-3.29%)
Aug 02, 2023 8.850 9.450 8.550 9.300 15,613 +0.42(+4.73%)
Aug 01, 2023 9.300 9.450 8.707 8.880 22,050 -0.13(-1.50%)
Jul 31, 2023 8.250 9.291 8.101 9.015 32,002 +0.77(+9.27%)
Jul 28, 2023 8.355 8.355 7.875 8.250 10,167 +0.39(+4.90%)
Jul 27, 2023 8.691 8.700 7.800 7.864 10,726 -0.93(-10.53%)
Jul 26, 2023 8.100 8.954 7.653 8.790 19,939 +1.14(+14.90%)
Jul 25, 2023 8.400 8.400 7.500 7.650 9,308 -0.31(-3.90%)
Jul 24, 2023 9.090 9.105 7.960 7.960 14,320 -0.99(-11.11%)
Jul 21, 2023 8.850 9.450 8.405 8.955 67,208 +0.39(+4.61%)
Jul 20, 2023 8.774 8.774 7.950 8.560 17,265 +0.31(+3.76%)
Jul 19, 2023 8.191 8.998 7.950 8.250 78,534 +0.01(+0.13%)
Jul 18, 2023 8.250 8.550 7.965 8.239 14,400 +0.01(+0.15%)
Jul 17, 2023 7.312 8.250 6.960 8.227 20,972 +0.83(+11.26%)
Jul 14, 2023 7.611 7.803 6.825 7.395 26,091 -0.26(-3.33%)
Jul 13, 2023 7.515 7.650 6.750 7.650 143,757 +0.60(+8.51%)
Jul 12, 2023 7.308 7.350 6.962 7.050 23,417 +0.04(+0.53%)
Jul 11, 2023 7.470 7.470 6.978 7.013 7,215 -0.13(-1.79%)
Jul 10, 2023 6.960 7.485 6.904 7.140 5,102 +0.09(+1.30%)
Jul 07, 2023 7.051 7.275 6.900 7.048 1,561 -0.15(-2.08%)
Jul 06, 2023 7.200 7.200 6.827 7.199 2,409 +0.15(+2.11%)
Jul 05, 2023 6.900 7.200 6.827 7.050 3,086 +0.03(+0.43%)
Jul 03, 2023 7.008 7.200 6.825 7.020 4,863 -0.18(-2.50%)
Jun 30, 2023 6.900 7.200 6.900 7.200 2,171 +0.00(+0.00%)
Jun 29, 2023 6.750 7.200 6.765 7.200 3,933 +0.30(+4.30%)
Jun 28, 2023 6.897 7.020 6.750 6.903 3,540 +0.00(+0.04%)
Jun 27, 2023 7.141 7.185 6.750 6.900 8,948 -0.10(-1.48%)
Jun 26, 2023 6.900 7.170 6.825 7.003 3,989 +0.22(+3.30%)
Jun 23, 2023 7.050 7.344 6.750 6.780 15,424 -0.25(-3.58%)
Jun 22, 2023 8.089 8.089 6.902 7.032 15,138 -1.07(-13.19%)
Jun 21, 2023 8.400 8.400 7.650 8.100 8,619 -0.03(-0.39%)
Jun 20, 2023 7.950 8.535 7.801 8.132 22,108 +0.18(+2.28%)
Jun 16, 2023 7.650 7.950 7.350 7.950 21,264 +0.45(+6.02%)
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.