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

Molecular Templates Inc (NQ: MTEM )

1.705 +0.105 (+6.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 5.850 6.090 5.850 5.894 4,522 +0.01(+0.23%)
Apr 27, 2023 5.851 6.225 5.851 5.880 2,001 -0.06(-0.94%)
Apr 26, 2023 6.000 6.390 5.850 5.936 6,110 -0.33(-5.33%)
Apr 25, 2023 6.525 6.525 6.000 6.270 12,648 -0.11(-1.79%)
Apr 24, 2023 6.300 6.600 6.195 6.384 6,014 -0.07(-1.02%)
Apr 21, 2023 6.545 6.975 6.390 6.450 6,280 -0.24(-3.59%)
Apr 20, 2023 6.720 6.931 6.480 6.690 5,278 -0.21(-3.04%)
Apr 19, 2023 7.101 7.143 6.750 6.900 7,670 +0.14(+2.02%)
Apr 18, 2023 7.186 7.500 6.450 6.763 13,071 -0.57(-7.77%)
Apr 17, 2023 7.050 7.500 6.900 7.333 7,710 +0.28(+4.02%)
Apr 14, 2023 7.037 7.402 6.855 7.050 6,465 -0.21(-2.83%)
Apr 13, 2023 6.762 7.800 6.450 7.255 17,958 +0.36(+5.15%)
Apr 12, 2023 6.450 7.479 6.077 6.900 17,272 +0.45(+6.98%)
Apr 11, 2023 6.150 6.675 6.045 6.450 10,169 +0.25(+4.12%)
Apr 10, 2023 6.450 6.750 6.075 6.195 12,562 -0.25(-3.95%)
Apr 06, 2023 7.050 7.064 6.300 6.450 11,895 -0.45(-6.54%)
Apr 05, 2023 6.300 7.500 6.247 6.902 59,573 +0.74(+12.03%)
Apr 04, 2023 6.450 6.600 6.125 6.160 17,432 -0.29(-4.49%)
Apr 03, 2023 5.550 7.200 5.449 6.450 58,995 +0.75(+13.19%)
Mar 31, 2023 5.250 5.699 5.248 5.699 20,548 +0.45(+8.51%)
Mar 30, 2023 5.019 5.517 5.019 5.252 14,620 +0.23(+4.63%)
Mar 29, 2023 5.022 5.165 4.950 5.019 8,475 +0.05(+0.94%)
Mar 28, 2023 5.100 5.250 4.950 4.973 7,857 -0.10(-1.95%)
Mar 27, 2023 5.250 5.303 4.987 5.072 7,185 +0.02(+0.33%)
Mar 24, 2023 5.100 5.175 4.950 5.055 12,590 +0.07(+1.38%)
Mar 23, 2023 5.250 5.250 4.883 4.986 11,090 -0.22(-4.21%)
Mar 22, 2023 5.250 5.250 5.056 5.205 10,576 -0.04(-0.86%)
Mar 21, 2023 4.950 5.662 4.888 5.250 22,294 +0.20(+3.95%)
Mar 20, 2023 5.070 5.250 4.755 5.051 26,822 +0.17(+3.54%)
Mar 17, 2023 4.928 5.700 4.875 4.878 65,609 -0.22(-4.35%)
Mar 16, 2023 4.800 5.190 4.830 5.100 21,279 +0.15(+3.00%)
Mar 15, 2023 5.250 5.388 4.680 4.952 47,476 -0.38(-7.04%)
Mar 14, 2023 5.250 5.633 4.905 5.327 59,328 +0.04(+0.68%)
Mar 13, 2023 6.525 6.711 5.181 5.290 209,554 -2.29(-30.19%)
Mar 10, 2023 8.850 9.562 7.200 7.578 2,218,431 +0.53(+7.49%)
Mar 09, 2023 6.600 8.250 6.555 7.050 45,838 +0.40(+5.98%)
Mar 08, 2023 7.050 7.056 6.525 6.652 6,212 -0.32(-4.62%)
Mar 07, 2023 6.878 7.005 6.660 6.975 2,557 -0.12(-1.69%)
Mar 06, 2023 7.439 7.439 6.750 7.095 3,127 +0.22(+3.28%)
Mar 03, 2023 6.675 6.893 6.495 6.870 5,673 -0.03(-0.39%)
Mar 02, 2023 7.348 7.348 6.600 6.897 5,239 -0.21(-2.98%)
Mar 01, 2023 7.051 7.511 7.051 7.109 4,183 +0.06(+0.83%)
Feb 28, 2023 7.410 7.410 7.026 7.050 5,291 -0.08(-1.05%)
Feb 27, 2023 7.110 7.890 7.110 7.125 3,795 +0.04(+0.51%)
Feb 24, 2023 7.191 7.494 6.782 7.089 12,564 -0.08(-1.13%)
Feb 23, 2023 7.170 7.348 7.125 7.170 2,422 +0.12(+1.70%)
Feb 22, 2023 7.050 7.348 6.793 7.050 2,338 -0.21(-2.85%)
Feb 21, 2023 7.350 7.971 7.050 7.257 7,188 -0.39(-5.14%)
Feb 17, 2023 7.396 7.977 7.350 7.650 11,890 +0.11(+1.39%)
Feb 16, 2023 7.200 7.633 7.200 7.545 5,203 +0.33(+4.53%)
Feb 15, 2023 7.226 8.100 7.202 7.218 19,411 -0.23(-3.10%)
Feb 14, 2023 7.474 8.250 7.290 7.449 10,339 +0.08(+1.12%)
Feb 13, 2023 7.500 7.500 7.050 7.367 4,619 +0.33(+4.71%)
Feb 10, 2023 6.750 7.372 6.750 7.035 10,163 +0.03(+0.47%)
Feb 09, 2023 7.725 7.854 6.870 7.002 13,245 -0.36(-4.89%)
Feb 08, 2023 8.250 8.386 6.900 7.362 11,697 -0.75(-9.28%)
Feb 07, 2023 8.550 8.698 7.968 8.115 6,844 -0.44(-5.09%)
Feb 06, 2023 8.552 8.700 8.374 8.550 6,719 +0.00(+0.00%)
Feb 03, 2023 8.700 8.700 8.550 8.550 4,542 +0.15(+1.79%)
Feb 02, 2023 8.700 8.700 8.252 8.400 9,561 -0.30(-3.48%)
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.