Molecular Templates Inc (NQ: MTEM )

8.120 USD -0.590 (-6.77%)
Official Closing Price Updated: 7:40 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 8.750 8.760 8.060 8.120 394,622 -0.59(-6.77%)
Apr 15, 2021 8.190 8.800 8.120 8.710 682,146 +0.46(+5.58%)
Apr 14, 2021 7.980 8.640 7.870 8.250 841,222 +0.38(+4.83%)
Apr 13, 2021 7.880 8.040 7.510 7.870 669,359 +0.05(+0.64%)
Apr 12, 2021 8.230 8.230 7.770 7.820 488,429 -0.41(-4.98%)
Apr 09, 2021 8.300 8.350 7.760 8.230 990,800 +0.03(+0.37%)
Apr 08, 2021 8.180 8.480 7.800 8.200 1,064,820 +0.18(+2.24%)
Apr 07, 2021 8.580 8.650 7.890 8.020 1,575,311 -0.58(-6.74%)
Apr 06, 2021 9.540 9.680 8.500 8.600 1,524,869 -0.91(-9.57%)
Apr 05, 2021 10.89 10.90 9.120 9.510 3,116,358 -2.93(-23.55%)
Apr 01, 2021 12.79 12.79 12.34 12.44 225,900 -0.18(-1.43%)
Mar 31, 2021 11.76 12.83 11.58 12.62 522,255 +1.02(+8.79%)
Mar 30, 2021 11.47 11.70 11.04 11.60 197,246 +0.12(+1.05%)
Mar 29, 2021 11.91 11.91 11.00 11.48 298,990 -0.44(-3.69%)
Mar 26, 2021 12.19 12.34 11.41 11.92 199,500 -0.18(-1.49%)
Mar 25, 2021 11.41 12.16 11.10 12.10 292,610 +0.66(+5.77%)
Mar 24, 2021 12.29 12.30 11.37 11.44 250,815 -0.73(-6.00%)
Mar 23, 2021 12.55 12.71 12.07 12.17 254,495 -0.53(-4.17%)
Mar 22, 2021 12.38 13.27 12.38 12.70 313,017 +0.41(+3.34%)
Mar 19, 2021 11.51 12.57 11.30 12.29 661,500 +0.89(+7.81%)
Mar 18, 2021 11.68 12.00 11.30 11.40 159,592 -0.51(-4.28%)
Mar 17, 2021 11.81 12.12 11.75 11.91 239,350 -0.09(-0.75%)
Mar 16, 2021 11.88 12.10 11.67 12.00 221,309 +0.13(+1.10%)
Mar 15, 2021 11.71 12.08 11.50 11.87 245,244 +0.16(+1.37%)
Mar 12, 2021 11.50 11.75 11.29 11.71 220,300 +0.05(+0.43%)
Mar 11, 2021 11.49 11.72 11.27 11.66 207,909 +0.41(+3.64%)
Mar 10, 2021 11.23 11.50 11.08 11.25 127,267 +0.13(+1.17%)
Mar 09, 2021 11.02 11.46 10.98 11.12 126,258 +0.35(+3.25%)
Mar 08, 2021 11.11 11.23 10.75 10.77 192,242 -0.32(-2.89%)
Mar 05, 2021 10.55 11.12 10.21 11.09 452,300 +0.66(+6.33%)
Mar 04, 2021 10.89 11.06 10.09 10.43 438,203 -0.42(-3.87%)
Mar 03, 2021 11.14 11.50 10.80 10.85 397,541 -0.44(-3.90%)
Mar 02, 2021 11.44 11.88 11.20 11.29 205,013 -0.19(-1.66%)
Mar 01, 2021 11.16 11.64 11.16 11.48 208,505 +0.58(+5.32%)
Feb 26, 2021 11.21 11.37 10.64 10.90 574,500 -0.12(-1.09%)
Feb 25, 2021 11.38 11.57 10.81 11.02 508,702 -0.55(-4.75%)
Feb 24, 2021 11.45 11.90 11.14 11.57 377,628 +0.27(+2.34%)
Feb 23, 2021 11.51 11.65 10.49 11.30 991,192 -0.46(-3.87%)
Feb 22, 2021 12.53 12.60 11.66 11.76 580,330 -0.28(-2.33%)
Feb 19, 2021 12.77 12.98 11.88 12.04 658,500 -0.56(-4.44%)
Feb 18, 2021 12.63 13.18 11.80 12.60 2,058,545 -1.02(-7.49%)
Feb 17, 2021 13.82 14.00 13.25 13.62 133,929 -0.05(-0.37%)
Feb 16, 2021 14.15 14.19 13.30 13.67 241,944 -0.38(-2.70%)
Feb 12, 2021 13.75 14.41 13.19 14.05 242,700 +0.12(+0.86%)
Feb 11, 2021 14.38 15.19 13.16 13.93 979,981 +1.12(+8.74%)
Feb 10, 2021 13.09 13.25 12.25 12.81 203,472 -0.26(-1.99%)
Feb 09, 2021 13.30 13.51 12.91 13.07 162,581 -0.22(-1.66%)
Feb 08, 2021 13.16 13.69 13.10 13.29 203,773 +0.30(+2.31%)
Feb 05, 2021 13.02 13.16 12.52 12.99 263,400 +0.11(+0.85%)
Feb 04, 2021 13.12 13.15 12.65 12.88 204,801 +0.00(+0.00%)
Feb 03, 2021 13.18 13.18 12.05 12.88 445,151 +0.12(+0.94%)
Feb 02, 2021 12.89 13.70 12.65 12.76 526,979 +0.90(+7.59%)
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.