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

Molecular Templates Inc (NQ: MTEM )

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2018 135.75 137.25 131.25 132.30 3,185 -3.45(-2.54%)
Apr 27, 2018 126.75 137.85 126.00 135.75 8,541 +8.85(+6.97%)
Apr 26, 2018 125.40 131.25 122.25 126.90 12,574 +1.65(+1.32%)
Apr 25, 2018 122.70 126.90 120.45 125.25 3,302 +2.10(+1.71%)
Apr 24, 2018 124.35 127.24 119.70 123.15 4,152 -1.35(-1.08%)
Apr 23, 2018 128.85 130.83 123.75 124.50 2,255 -4.50(-3.49%)
Apr 20, 2018 129.60 133.12 128.10 129.00 1,371 -2.10(-1.60%)
Apr 19, 2018 138.60 138.60 129.45 131.10 2,796 -7.65(-5.51%)
Apr 18, 2018 145.05 145.05 138.00 138.75 2,235 -6.45(-4.44%)
Apr 17, 2018 143.10 146.34 139.48 145.20 2,430 +3.15(+2.22%)
Apr 16, 2018 138.75 144.07 135.91 142.05 6,108 +3.30(+2.38%)
Apr 13, 2018 135.00 141.30 135.00 138.75 1,872 +4.05(+3.01%)
Apr 12, 2018 137.25 138.60 132.15 134.70 1,937 -2.40(-1.75%)
Apr 11, 2018 133.50 139.05 132.30 137.10 1,582 +2.70(+2.01%)
Apr 10, 2018 129.60 134.55 127.80 134.40 1,776 +5.25(+4.07%)
Apr 09, 2018 131.10 132.15 125.92 129.15 3,961 -0.45(-0.35%)
Apr 06, 2018 129.90 129.90 126.30 129.60 1,319 -0.75(-0.58%)
Apr 05, 2018 135.00 140.10 129.60 130.35 14,014 -4.65(-3.44%)
Apr 04, 2018 127.20 135.68 124.80 135.00 2,339 +7.80(+6.13%)
Apr 03, 2018 121.65 130.20 118.80 127.20 3,070 +4.65(+3.79%)
Apr 02, 2018 120.00 123.90 117.00 122.55 4,283 +2.55(+2.12%)
Mar 29, 2018 120.00 120.00 120.00 0 -6.15(-4.88%)
Mar 28, 2018 131.85 132.15 121.95 126.15 3,589 -5.25(-4.00%)
Mar 27, 2018 134.10 136.80 129.00 131.40 3,412 -2.25(-1.68%)
Mar 26, 2018 138.90 149.63 128.40 133.65 2,868 -3.90(-2.84%)
Mar 23, 2018 133.20 144.00 131.85 137.55 4,519 +4.20(+3.15%)
Mar 22, 2018 132.60 139.35 131.17 133.35 2,462 -2.85(-2.09%)
Mar 21, 2018 137.85 139.80 134.96 136.20 1,957 -2.10(-1.52%)
Mar 20, 2018 130.50 141.60 130.50 138.30 2,946 +8.55(+6.59%)
Mar 19, 2018 131.25 135.00 128.21 129.75 2,400 -1.05(-0.80%)
Mar 16, 2018 132.15 133.59 127.50 130.80 3,754 -1.95(-1.47%)
Mar 15, 2018 138.75 138.75 132.15 132.75 1,729 -5.70(-4.12%)
Mar 14, 2018 141.90 141.90 136.65 138.45 1,949 -3.45(-2.43%)
Mar 13, 2018 143.55 146.55 140.25 141.90 2,290 -0.30(-0.21%)
Mar 12, 2018 150.15 150.15 140.25 142.20 2,352 -7.65(-5.11%)
Mar 09, 2018 138.30 152.55 136.65 149.85 3,229 +12.15(+8.82%)
Mar 08, 2018 136.35 141.30 134.89 137.70 5,107 +1.35(+0.99%)
Mar 07, 2018 138.30 139.50 134.40 136.35 8,051 -3.30(-2.36%)
Mar 06, 2018 135.15 140.70 133.05 139.65 2,863 +5.25(+3.91%)
Mar 05, 2018 131.10 139.83 129.45 134.40 3,382 +2.10(+1.59%)
Mar 02, 2018 134.10 135.30 130.05 132.30 3,933 -4.65(-3.40%)
Mar 01, 2018 138.60 141.75 134.25 136.95 3,065 -2.25(-1.62%)
Feb 28, 2018 141.75 141.75 136.54 139.20 2,440 -2.25(-1.59%)
Feb 27, 2018 137.85 142.20 135.00 141.45 2,611 +2.85(+2.06%)
Feb 26, 2018 136.35 142.63 134.88 138.60 1,985 +1.95(+1.43%)
Feb 23, 2018 139.05 139.05 131.85 136.65 2,932 -1.50(-1.09%)
Feb 22, 2018 136.80 142.20 136.35 138.15 1,492 +2.25(+1.66%)
Feb 21, 2018 135.90 140.25 135.66 135.90 1,292 +0.60(+0.44%)
Feb 20, 2018 132.15 139.35 132.15 135.30 3,175 +2.40(+1.81%)
Feb 16, 2018 132.90 132.90 132.90 0 -5.55(-4.01%)
Feb 15, 2018 138.15 139.55 135.00 138.45 3,147 +0.75(+0.54%)
Feb 14, 2018 138.75 129.90 137.70 3,147 +7.80(+6.00%)
Feb 13, 2018 125.40 131.55 123.00 129.90 5,743 +3.30(+2.61%)
Feb 12, 2018 139.65 139.65 124.50 126.60 7,355 -12.00(-8.66%)
Feb 09, 2018 141.45 144.33 131.85 138.60 6,912 -2.55(-1.81%)
Feb 08, 2018 144.45 147.75 140.40 141.15 4,505 +0.60(+0.43%)
Feb 07, 2018 140.25 147.00 137.94 140.55 3,155 +0.30(+0.21%)
Feb 06, 2018 142.50 145.65 129.00 140.25 9,255 -9.60(-6.41%)
Feb 05, 2018 154.50 159.45 148.65 149.85 6,464 -7.05(-4.49%)
Feb 02, 2018 156.15 159.30 155.47 156.90 2,641 -1.35(-0.85%)
Feb 01, 2018 161.25 161.70 157.50 158.25 2,562 -3.45(-2.13%)
Jan 31, 2018 158.40 162.00 153.75 161.70 4,472 +3.15(+1.99%)
Jan 30, 2018 158.55 162.75 151.80 158.55 6,744 -3.15(-1.95%)
Jan 29, 2018 169.95 169.95 158.56 161.70 8,567 -10.05(-5.85%)
Jan 26, 2018 177.75 178.95 169.50 171.75 3,721 -5.40(-3.05%)
Jan 25, 2018 174.90 180.00 169.50 177.15 2,470 +2.40(+1.37%)
Jan 24, 2018 177.75 179.85 171.15 174.75 3,606 -4.05(-2.27%)
Jan 23, 2018 180.60 181.05 177.15 178.80 4,172 -1.20(-0.67%)
Jan 22, 2018 179.40 183.15 177.82 180.00 6,386 +1.80(+1.01%)
Jan 19, 2018 181.35 183.30 172.50 178.20 6,081 -4.35(-2.38%)
Jan 18, 2018 186.00 186.00 176.10 182.55 10,931 -5.10(-2.72%)
Jan 17, 2018 187.05 190.35 182.25 187.65 6,139 -0.30(-0.16%)
Jan 16, 2018 194.40 196.50 184.80 187.95 10,621 -6.45(-3.32%)
Jan 12, 2018 194.40 194.40 194.40 0 +13.05(+7.20%)
Jan 11, 2018 180.15 182.55 180.00 181.35 3,821 +1.05(+0.58%)
Jan 10, 2018 177.45 182.55 176.85 180.30 4,657 +1.05(+0.59%)
Jan 09, 2018 175.50 182.85 175.05 179.25 5,323 +3.60(+2.05%)
Jan 08, 2018 182.25 182.25 169.35 175.65 9,625 -6.60(-3.62%)
Jan 05, 2018 164.55 185.78 162.45 182.25 22,167 +17.85(+10.86%)
Jan 04, 2018 164.40 166.50 157.95 164.40 5,967 +0.00(+0.00%)
Jan 03, 2018 164.85 168.00 162.18 164.40 6,296 +0.15(+0.09%)
Jan 02, 2018 150.00 164.85 148.62 164.25 16,130 +13.95(+9.28%)
Dec 29, 2017 150.30 150.30 150.30 0 -3.00(-1.96%)
Dec 28, 2017 151.20 153.75 147.15 153.30 7,810 +1.50(+0.99%)
Dec 27, 2017 148.05 154.57 146.85 151.80 8,344 +4.80(+3.27%)
Dec 26, 2017 148.50 150.00 145.05 147.00 4,482 -1.50(-1.01%)
Dec 22, 2017 142.50 160.20 141.00 148.50 14,235 +3.00(+2.06%)
Dec 21, 2017 150.30 150.75 136.80 145.50 11,800 -1.35(-0.92%)
Dec 20, 2017 118.65 154.05 114.45 146.85 61,534 +28.20(+23.77%)
Dec 19, 2017 109.35 119.55 106.65 118.65 8,135 +9.90(+9.10%)
Dec 18, 2017 105.30 110.25 103.55 108.75 6,961 +3.15(+2.98%)
Dec 15, 2017 107.55 108.00 102.60 105.60 10,104 -1.20(-1.12%)
Dec 14, 2017 107.10 108.00 104.01 106.80 7,184 +0.60(+0.56%)
Dec 13, 2017 107.10 107.70 103.80 106.20 8,798 -1.80(-1.67%)
Dec 12, 2017 109.35 110.85 106.20 108.00 3,515 -1.20(-1.10%)
Dec 11, 2017 112.50 112.50 105.60 109.20 9,041 -4.05(-3.58%)
Dec 08, 2017 106.65 114.30 104.10 113.25 3,769 +7.35(+6.94%)
Dec 07, 2017 105.00 111.00 99.23 105.90 8,279 -0.60(-0.56%)
Dec 06, 2017 112.50 114.45 103.05 106.50 7,969 -7.50(-6.58%)
Dec 05, 2017 113.55 118.58 109.65 114.00 7,344 -0.30(-0.26%)
Dec 04, 2017 123.75 123.75 112.50 114.30 6,515 -9.15(-7.41%)
Dec 01, 2017 121.65 124.80 118.50 123.45 6,811 +0.45(+0.37%)
Nov 30, 2017 119.85 124.95 118.50 123.00 3,877 +3.15(+2.63%)
Nov 29, 2017 121.95 123.30 118.95 119.85 3,077 -0.75(-0.62%)
Nov 28, 2017 125.25 125.25 118.95 120.60 4,755 -4.50(-3.60%)
Nov 27, 2017 127.95 127.95 120.83 125.10 6,854 -1.80(-1.42%)
Nov 24, 2017 126.00 129.00 122.25 126.90 2,846 +2.40(+1.93%)
Nov 22, 2017 120.90 124.80 117.00 124.50 5,687 +5.10(+4.27%)
Nov 21, 2017 125.85 127.50 118.50 119.40 4,507 -3.00(-2.45%)
Nov 20, 2017 120.60 126.41 117.90 122.40 4,510 +2.40(+2.00%)
Nov 17, 2017 119.85 123.15 117.15 120.00 4,977 +0.22(+0.19%)
Nov 16, 2017 114.45 121.05 114.02 119.78 6,039 +5.33(+4.65%)
Nov 15, 2017 120.45 120.45 108.75 114.45 8,424 -7.65(-6.27%)
Nov 14, 2017 120.75 122.70 116.25 122.10 4,770 +1.35(+1.12%)
Nov 13, 2017 123.00 135.00 118.50 120.75 5,176 -0.75(-0.62%)
Nov 10, 2017 120.75 123.00 117.90 121.50 5,831 +1.65(+1.38%)
Nov 09, 2017 115.50 120.00 114.90 119.85 2,720 +4.35(+3.77%)
Nov 08, 2017 114.45 116.75 109.35 115.50 4,780 +0.60(+0.52%)
Nov 07, 2017 119.25 119.85 114.45 114.90 5,355 -4.95(-4.13%)
Nov 06, 2017 123.00 124.38 115.95 119.85 4,476 -2.25(-1.84%)
Nov 03, 2017 117.75 126.45 112.50 122.10 6,644 +5.40(+4.63%)
Nov 02, 2017 121.50 121.50 114.95 116.70 6,317 -4.95(-4.07%)
Nov 01, 2017 123.15 123.15 117.30 121.65 3,888 +2.25(+1.88%)
Oct 31, 2017 119.40 123.45 116.87 119.40 5,412 +0.15(+0.13%)
Oct 30, 2017 125.25 131.24 117.00 119.25 6,687 -4.35(-3.52%)
Oct 27, 2017 106.50 127.36 105.30 123.60 9,868 +16.65(+15.57%)
Oct 26, 2017 126.75 127.75 104.70 106.95 18,220 -22.05(-17.09%)
Oct 25, 2017 135.00 135.00 127.65 129.00 5,749 -5.40(-4.02%)
Oct 24, 2017 132.90 137.25 132.75 134.40 3,672 +1.05(+0.79%)
Oct 23, 2017 135.45 137.25 132.00 133.35 5,904 -0.60(-0.45%)
Oct 20, 2017 140.25 140.25 131.41 133.95 8,712 -6.00(-4.29%)
Oct 19, 2017 147.15 147.60 135.75 139.95 9,271 -5.25(-3.62%)
Oct 18, 2017 138.75 148.64 137.00 145.20 18,168 +10.50(+7.80%)
Oct 17, 2017 128.70 143.85 128.44 134.70 30,808 +7.35(+5.77%)
Oct 16, 2017 139.50 143.67 126.00 127.35 14,715 -9.30(-6.81%)
Oct 13, 2017 165.30 172.35 123.75 136.65 51,115 -33.00(-19.45%)
Oct 12, 2017 165.45 178.20 165.00 169.65 29,418 +5.85(+3.57%)
Oct 11, 2017 149.85 172.35 148.81 163.80 26,244 +16.20(+10.98%)
Oct 10, 2017 142.95 148.50 142.07 147.60 15,362 +6.60(+4.68%)
Oct 09, 2017 142.65 145.80 136.81 141.00 19,212 +4.80(+3.52%)
Oct 06, 2017 118.50 141.00 117.15 136.20 81,902 +19.05(+16.26%)
Oct 05, 2017 112.50 118.35 112.48 117.15 4,730 +5.55(+4.97%)
Oct 04, 2017 108.60 112.35 106.93 111.60 3,194 +0.60(+0.54%)
Oct 03, 2017 115.50 115.50 106.30 111.00 4,267 +0.15(+0.14%)
Oct 02, 2017 107.40 116.25 100.35 110.85 14,911 +6.30(+6.03%)
Sep 29, 2017 96.90 108.00 96.00 104.55 13,155 +7.50(+7.73%)
Sep 28, 2017 95.85 97.65 94.50 97.05 2,585 +1.20(+1.25%)
Sep 27, 2017 96.75 99.39 95.25 95.85 1,499 -0.75(-0.78%)
Sep 26, 2017 97.35 99.00 94.50 96.60 1,959 -0.15(-0.16%)
Sep 25, 2017 100.20 101.25 96.00 96.75 2,896 -1.50(-1.53%)
Sep 22, 2017 98.70 98.81 94.05 98.25 2,173 +1.35(+1.39%)
Sep 21, 2017 95.85 98.25 95.25 96.90 2,250 +1.35(+1.41%)
Sep 20, 2017 92.85 96.60 92.85 95.55 3,653 +1.95(+2.08%)
Sep 19, 2017 99.00 100.05 93.60 93.60 3,573 -3.15(-3.26%)
Sep 18, 2017 96.15 102.00 93.90 96.75 8,731 +1.95(+2.06%)
Sep 15, 2017 99.75 101.10 92.69 94.80 11,818 -6.30(-6.23%)
Sep 14, 2017 98.40 103.95 95.70 101.10 9,602 +0.15(+0.15%)
Sep 13, 2017 105.00 109.50 100.50 100.95 6,476 -5.27(-4.96%)
Sep 12, 2017 109.50 110.10 103.50 106.22 3,543 -0.88(-0.83%)
Sep 11, 2017 112.05 99.00 107.10 7,656 +0.45(+0.42%)
Sep 08, 2017 100.35 108.75 96.90 106.65 9,606 +8.25(+8.38%)
Sep 07, 2017 93.75 102.00 93.30 98.40 11,696 +5.55(+5.98%)
Sep 06, 2017 92.25 93.66 90.75 92.85 7,091 +0.60(+0.65%)
Sep 05, 2017 88.20 92.25 84.00 92.25 3,553 +4.50(+5.13%)
Sep 01, 2017 87.75 89.25 84.90 87.75 2,317 +1.35(+1.56%)
Aug 31, 2017 80.25 89.53 78.77 86.40 6,193 +5.55(+6.86%)
Aug 30, 2017 80.10 81.75 79.50 80.85 2,054 +0.00(+0.00%)
Aug 29, 2017 75.75 80.85 75.75 80.85 976 +3.75(+4.86%)
Aug 28, 2017 79.05 80.82 77.10 77.10 1,993 -3.41(-4.24%)
Aug 25, 2017 77.25 80.70 77.25 80.51 2,126 +2.51(+3.22%)
Aug 24, 2017 77.40 78.75 76.19 78.00 1,339 +0.45(+0.58%)
Aug 23, 2017 75.75 77.85 74.85 77.55 2,343 +0.90(+1.17%)
Aug 22, 2017 78.90 78.90 75.49 76.65 1,783 +0.30(+0.39%)
Aug 21, 2017 77.25 78.43 72.00 76.35 1,976 -2.10(-2.68%)
Aug 18, 2017 78.75 79.20 76.20 78.45 1,009 -0.15(-0.19%)
Aug 17, 2017 72.90 79.65 72.38 78.60 9,686 +0.90(+1.16%)
Aug 16, 2017 75.00 79.48 70.20 77.70 5,655 +2.70(+3.60%)
Aug 15, 2017 77.10 78.75 74.40 75.00 7,030 -4.50(-5.66%)
Aug 14, 2017 87.30 87.30 75.00 79.50 5,581 -8.70(-9.86%)
Aug 11, 2017 90.00 91.20 87.00 88.20 2,105 -1.35(-1.51%)
Aug 10, 2017 87.75 89.55 86.25 89.55 4,281 +1.80(+2.05%)
Aug 09, 2017 90.00 90.30 86.25 87.75 7,023 -2.25(-2.50%)
Aug 08, 2017 91.50 92.40 86.85 90.00 6,823 -1.50(-1.64%)
Aug 07, 2017 93.15 93.77 88.35 91.50 9,420 -2.70(-2.87%)
Aug 04, 2017 90.00 100.76 90.00 94.20 12,028 +4.20(+4.67%)
Aug 03, 2017 87.45 94.50 85.50 90.00 7,979 +7.50(+9.09%)
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.