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

Molecular Templates Inc (NQ: MTEM )

1.600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2023 8.345 8.850 8.250 8.703 13,411 +0.62(+7.64%)
Jan 31, 2023 7.965 8.250 7.965 8.085 11,873 +0.06(+0.77%)
Jan 30, 2023 7.950 8.098 7.801 8.024 6,864 +0.07(+0.92%)
Jan 27, 2023 7.950 7.950 7.938 7.950 5,004 +0.03(+0.32%)
Jan 26, 2023 7.949 7.949 7.803 7.925 11,712 +0.15(+1.87%)
Jan 25, 2023 7.500 7.925 7.410 7.779 14,418 +0.13(+1.75%)
Jan 24, 2023 7.800 7.800 7.409 7.646 8,416 +0.07(+0.97%)
Jan 23, 2023 7.500 7.949 7.200 7.572 11,926 +0.07(+0.96%)
Jan 20, 2023 7.050 7.752 6.993 7.500 13,192 +0.60(+8.70%)
Jan 19, 2023 7.050 7.199 6.900 6.900 1,806 -0.15(-2.13%)
Jan 18, 2023 7.098 7.200 6.816 7.050 6,807 +0.00(+0.02%)
Jan 17, 2023 7.020 7.836 6.900 7.048 16,505 +0.15(+2.11%)
Jan 13, 2023 6.941 7.260 6.792 6.903 4,157 -0.36(-4.92%)
Jan 12, 2023 7.175 7.260 6.600 7.260 4,262 +0.36(+5.22%)
Jan 11, 2023 6.600 7.407 6.600 6.900 5,285 +0.21(+3.21%)
Jan 10, 2023 6.149 6.900 6.149 6.686 15,371 +0.54(+8.71%)
Jan 09, 2023 6.450 6.723 6.030 6.150 9,363 -0.00(-0.05%)
Jan 06, 2023 6.150 6.986 6.030 6.153 6,851 +0.15(+2.50%)
Jan 05, 2023 5.850 6.450 5.700 6.003 4,960 -0.41(-6.39%)
Jan 04, 2023 6.000 6.450 5.550 6.412 8,913 +0.71(+12.53%)
Jan 03, 2023 5.310 6.150 5.151 5.699 14,299 +0.78(+15.82%)
Dec 30, 2022 4.650 5.250 4.650 4.920 30,024 -0.30(-5.67%)
Dec 29, 2022 5.186 5.400 5.055 5.215 16,263 +0.28(+5.59%)
Dec 28, 2022 5.220 5.250 4.809 4.939 6,814 -0.27(-5.10%)
Dec 27, 2022 5.250 5.400 4.966 5.205 8,533 -0.14(-2.64%)
Dec 23, 2022 5.447 5.447 5.250 5.346 1,790 +0.07(+1.31%)
Dec 22, 2022 5.400 5.551 5.250 5.277 12,912 -0.20(-3.62%)
Dec 21, 2022 5.415 5.788 5.415 5.475 13,579 +0.07(+1.39%)
Dec 20, 2022 5.700 5.727 5.400 5.400 10,125 -0.15(-2.68%)
Dec 19, 2022 5.454 6.000 5.400 5.548 13,095 +0.05(+0.90%)
Dec 16, 2022 6.300 6.885 5.499 5.499 28,905 -1.25(-18.53%)
Dec 15, 2022 6.750 7.088 6.561 6.750 3,298 -0.02(-0.29%)
Dec 14, 2022 7.050 7.109 6.662 6.769 10,478 -0.42(-5.86%)
Dec 13, 2022 6.772 7.332 6.772 7.191 3,415 +0.51(+7.71%)
Dec 12, 2022 6.630 7.101 6.457 6.676 6,433 +0.05(+0.70%)
Dec 09, 2022 7.275 7.308 6.630 6.630 5,812 -0.34(-4.91%)
Dec 08, 2022 7.500 7.575 6.651 6.972 4,814 +0.01(+0.17%)
Dec 07, 2022 7.800 7.928 6.630 6.960 5,157 -0.59(-7.83%)
Dec 06, 2022 7.425 7.725 6.995 7.551 5,467 +0.12(+1.64%)
Dec 05, 2022 7.875 8.097 7.333 7.429 9,162 -0.20(-2.60%)
Dec 02, 2022 8.126 8.126 7.478 7.628 18,099 -0.50(-6.13%)
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.