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 (%)
Nov 30, 2022 7.950 7.950 7.725 7.949 19,476 +0.22(+2.89%)
Nov 29, 2022 8.850 8.992 7.200 7.725 101,551 -1.20(-13.45%)
Nov 28, 2022 8.857 9.299 8.850 8.925 5,984 +0.07(+0.75%)
Nov 25, 2022 9.300 9.462 8.859 8.859 5,144 -0.25(-2.70%)
Nov 23, 2022 9.450 9.702 8.910 9.105 2,866 -0.31(-3.31%)
Nov 22, 2022 8.850 9.748 8.402 9.417 13,621 +0.95(+11.21%)
Nov 21, 2022 8.925 9.300 8.400 8.467 7,491 -0.46(-5.11%)
Nov 18, 2022 8.250 9.181 8.250 8.924 3,874 +0.43(+5.07%)
Nov 17, 2022 9.273 9.518 8.400 8.493 5,801 -0.82(-8.77%)
Nov 16, 2022 9.150 9.477 9.008 9.309 3,418 -0.23(-2.36%)
Nov 15, 2022 9.126 9.748 9.000 9.534 11,227 +0.53(+5.93%)
Nov 14, 2022 9.450 9.747 9.000 9.000 17,351 -0.00(-0.02%)
Nov 11, 2022 8.550 9.867 8.400 9.002 32,285 +0.60(+7.16%)
Nov 10, 2022 8.850 9.000 8.100 8.400 4,409 -0.00(-0.02%)
Nov 09, 2022 8.736 9.291 8.129 8.402 7,087 -0.49(-5.47%)
Nov 08, 2022 9.270 9.270 8.700 8.887 2,984 -0.11(-1.25%)
Nov 07, 2022 9.000 9.279 8.475 9.000 7,092 +0.38(+4.35%)
Nov 04, 2022 9.015 9.150 8.552 8.625 5,789 -0.19(-2.13%)
Nov 03, 2022 8.850 9.000 8.655 8.812 3,545 +0.02(+0.20%)
Nov 02, 2022 9.900 10.05 8.400 8.794 7,980 -0.86(-8.90%)
Nov 01, 2022 9.296 10.21 9.000 9.654 8,914 +0.74(+8.33%)
Oct 31, 2022 9.450 9.450 8.789 8.912 3,544 -0.54(-5.70%)
Oct 28, 2022 9.300 9.450 8.400 9.450 9,822 +0.30(+3.23%)
Oct 27, 2022 8.703 9.435 8.703 9.155 1,142 +0.30(+3.44%)
Oct 26, 2022 9.000 9.573 8.794 8.850 6,908 -0.25(-2.72%)
Oct 25, 2022 9.209 9.637 8.700 9.098 2,708 +0.45(+5.26%)
Oct 24, 2022 9.284 9.284 8.566 8.643 5,003 -0.37(-4.06%)
Oct 21, 2022 9.300 9.733 8.325 9.009 4,484 -0.29(-3.13%)
Oct 20, 2022 9.891 10.12 9.300 9.300 1,189 -0.13(-1.40%)
Oct 19, 2022 10.28 11.22 9.432 9.432 4,724 -0.83(-8.10%)
Oct 18, 2022 11.12 11.43 9.967 10.26 3,217 -0.63(-5.76%)
Oct 17, 2022 9.600 11.04 9.600 10.89 6,917 +1.14(+11.73%)
Oct 14, 2022 9.270 10.02 9.270 9.747 7,279 +0.59(+6.42%)
Oct 13, 2022 8.850 9.300 8.700 9.159 6,347 +0.08(+0.93%)
Oct 12, 2022 9.432 9.756 8.580 9.075 5,537 +0.00(+0.03%)
Oct 11, 2022 9.525 9.899 8.940 9.072 7,611 -0.66(-6.75%)
Oct 10, 2022 9.900 10.50 9.600 9.729 5,525 -0.36(-3.55%)
Oct 07, 2022 11.97 11.97 10.05 10.09 1,327 -1.01(-9.12%)
Oct 06, 2022 11.70 12.53 10.78 11.10 4,304 -0.90(-7.48%)
Oct 05, 2022 10.65 12.29 10.51 12.00 7,128 +0.97(+8.80%)
Oct 04, 2022 11.50 11.50 10.80 11.03 1,850 +0.21(+1.93%)
Oct 03, 2022 11.00 12.75 10.80 10.82 5,550 -0.43(-3.80%)
Sep 30, 2022 10.65 11.82 10.35 11.25 3,749 +0.41(+3.82%)
Sep 29, 2022 10.96 11.14 10.67 10.83 4,197 -0.02(-0.19%)
Sep 28, 2022 9.867 12.75 9.450 10.85 14,560 +1.06(+10.80%)
Sep 27, 2022 10.01 10.30 9.600 9.795 3,024 -0.21(-2.11%)
Sep 26, 2022 10.65 10.72 9.967 10.01 5,331 -0.59(-5.60%)
Sep 23, 2022 11.10 11.14 9.975 10.60 4,543 -0.54(-4.85%)
Sep 22, 2022 11.23 11.62 9.450 11.14 12,606 +0.16(+1.50%)
Sep 21, 2022 11.40 11.67 10.80 10.98 7,913 -0.35(-3.09%)
Sep 20, 2022 11.08 11.40 10.50 11.32 6,161 +0.22(+2.03%)
Sep 19, 2022 11.03 11.55 10.52 11.10 2,229 +0.07(+0.64%)
Sep 16, 2022 11.65 12.00 10.65 11.03 4,970 -0.84(-7.09%)
Sep 15, 2022 11.48 11.97 11.29 11.87 5,287 +0.34(+2.91%)
Sep 14, 2022 12.12 12.69 11.54 11.54 3,044 -0.33(-2.79%)
Sep 13, 2022 12.45 13.03 11.58 11.87 6,960 -0.59(-4.72%)
Sep 12, 2022 12.30 13.01 12.30 12.45 6,553 -0.07(-0.54%)
Sep 09, 2022 13.20 13.20 12.30 12.52 5,923 -0.11(-0.90%)
Sep 08, 2022 12.90 13.05 11.85 12.64 11,348 +0.19(+1.49%)
Sep 07, 2022 9.900 12.68 9.773 12.45 26,543 +2.23(+21.83%)
Sep 06, 2022 10.92 10.92 9.922 10.22 11,669 -0.36(-3.43%)
Sep 02, 2022 10.45 10.95 9.976 10.58 3,908 +0.01(+0.09%)
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.