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 (%)
Oct 31, 2023 5.660 5.840 5.500 5.500 7,063 -0.01(-0.18%)
Oct 30, 2023 6.000 6.235 5.510 5.510 5,819 -0.49(-8.17%)
Oct 27, 2023 5.920 6.000 5.700 6.000 6,174 +0.14(+2.39%)
Oct 26, 2023 6.345 6.345 5.850 5.860 4,652 -0.34(-5.48%)
Oct 25, 2023 6.400 6.470 6.200 6.200 3,229 -0.15(-2.36%)
Oct 24, 2023 6.350 6.480 6.200 6.350 8,055 +0.00(+0.00%)
Oct 23, 2023 6.200 6.470 6.200 6.350 4,036 +0.15(+2.42%)
Oct 20, 2023 6.000 6.390 6.000 6.200 3,217 +0.38(+6.53%)
Oct 19, 2023 6.110 6.195 5.810 5.820 6,533 -0.48(-7.62%)
Oct 18, 2023 6.490 6.490 5.881 6.300 2,351 +0.06(+0.96%)
Oct 17, 2023 6.395 6.580 6.000 6.240 7,843 -0.16(-2.50%)
Oct 16, 2023 6.450 6.690 6.400 6.400 3,715 +0.02(+0.29%)
Oct 13, 2023 6.680 6.700 6.320 6.382 7,544 -0.47(-6.84%)
Oct 12, 2023 6.850 6.850 6.850 6.850 1,706 +0.13(+1.93%)
Oct 11, 2023 6.860 6.900 6.600 6.720 7,177 -0.05(-0.74%)
Oct 10, 2023 6.720 6.810 6.500 6.770 5,163 +0.02(+0.30%)
Oct 09, 2023 6.750 6.750 6.550 6.750 5,257 -0.11(-1.60%)
Oct 06, 2023 6.830 6.900 6.830 6.860 2,248 +0.10(+1.48%)
Oct 05, 2023 6.880 6.930 6.710 6.760 6,900 +0.26(+4.00%)
Oct 04, 2023 6.355 6.500 6.355 6.500 1,284 -0.02(-0.31%)
Oct 03, 2023 6.390 6.600 6.300 6.520 11,278 +0.29(+4.65%)
Oct 02, 2023 6.434 6.490 5.953 6.230 11,751 -0.09(-1.42%)
Sep 29, 2023 6.280 6.580 5.982 6.320 7,808 +0.17(+2.76%)
Sep 28, 2023 6.230 6.470 5.970 6.150 2,205 -0.09(-1.44%)
Sep 27, 2023 6.110 6.470 6.100 6.240 6,220 -0.03(-0.48%)
Sep 26, 2023 6.150 6.300 6.080 6.270 9,321 +0.04(+0.64%)
Sep 25, 2023 6.700 6.350 6.230 6.230 9,971 -0.47(-7.01%)
Sep 22, 2023 6.580 6.770 6.350 6.699 11,749 +0.15(+2.28%)
Sep 21, 2023 6.300 6.620 6.140 6.550 8,598 -0.24(-3.46%)
Sep 20, 2023 6.380 7.145 6.010 6.785 30,177 +0.17(+2.65%)
Sep 19, 2023 6.370 7.190 6.370 6.610 30,656 +0.24(+3.77%)
Sep 18, 2023 6.730 6.730 5.910 6.370 10,705 -0.49(-7.14%)
Sep 15, 2023 7.040 7.170 6.320 6.860 33,656 -0.24(-3.38%)
Sep 14, 2023 7.470 7.520 7.100 7.100 7,850 -0.38(-5.08%)
Sep 13, 2023 7.870 7.870 7.480 7.480 5,845 -0.35(-4.47%)
Sep 12, 2023 7.970 7.970 7.803 7.830 1,679 -0.16(-2.00%)
Sep 11, 2023 7.920 8.165 7.862 7.990 8,874 +0.03(+0.38%)
Sep 08, 2023 8.170 8.220 7.930 7.960 4,694 -0.26(-3.16%)
Sep 07, 2023 8.400 8.400 8.090 8.220 4,739 -0.01(-0.12%)
Sep 06, 2023 8.500 8.500 8.230 8.230 2,557 -0.17(-2.02%)
Sep 05, 2023 8.725 8.725 8.270 8.400 15,051 -0.11(-1.29%)
Sep 01, 2023 8.520 8.650 8.500 8.510 3,693 -0.06(-0.70%)
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%)
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.