Skip to main content

Molecular Templates Inc (NQ: MTEM )

1.660 -0.070 (-4.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.700 1.730 1.620 1.660 48,415 -0.07(-4.05%)
Apr 29, 2024 1.690 1.750 1.630 1.730 19,976 +0.02(+1.47%)
Apr 26, 2024 1.620 1.740 1.514 1.705 69,212 +0.10(+6.56%)
Apr 25, 2024 1.640 1.690 1.510 1.600 47,796 -0.04(-2.44%)
Apr 24, 2024 1.600 1.670 1.520 1.640 14,777 +0.09(+5.81%)
Apr 23, 2024 1.480 1.590 1.450 1.550 23,617 +0.05(+3.33%)
Apr 22, 2024 1.450 1.540 1.400 1.500 26,556 +0.03(+2.04%)
Apr 19, 2024 1.420 1.470 1.410 1.470 12,509 -0.02(-1.01%)
Apr 18, 2024 1.560 1.569 1.450 1.485 36,643 -0.09(-6.01%)
Apr 17, 2024 1.660 1.700 1.550 1.580 48,312 -0.08(-4.82%)
Apr 16, 2024 1.800 1.840 1.590 1.660 54,164 -0.12(-6.74%)
Apr 15, 2024 1.830 1.890 1.690 1.780 87,880 -0.11(-5.82%)
Apr 12, 2024 1.880 1.940 1.800 1.890 55,665 -0.04(-2.07%)
Apr 11, 2024 1.850 1.950 1.726 1.930 200,746 +0.09(+4.89%)
Apr 10, 2024 1.840 1.900 1.790 1.840 68,307 -0.01(-0.54%)
Apr 09, 2024 2.030 2.040 1.692 1.850 1,758,704 -0.13(-6.57%)
Apr 08, 2024 2.010 2.010 1.820 1.980 97,088 +0.00(+0.00%)
Apr 05, 2024 1.980 2.020 1.920 1.980 94,711 +0.18(+10.00%)
Apr 04, 2024 1.830 1.850 1.740 1.800 21,162 +0.00(+0.00%)
Apr 03, 2024 1.890 1.890 1.700 1.800 81,757 -0.10(-5.26%)
Apr 02, 2024 2.070 2.070 1.870 1.900 35,284 -0.17(-8.21%)
Apr 01, 2024 2.150 2.195 2.060 2.070 54,676 -0.17(-7.59%)
Mar 28, 2024 2.780 2.780 2.100 2.240 378,403 -0.12(-5.08%)
Mar 27, 2024 2.440 2.478 2.300 2.360 8,597 +0.07(+3.06%)
Mar 26, 2024 2.390 2.476 2.040 2.290 27,706 -0.10(-4.18%)
Mar 25, 2024 1.920 2.450 1.920 2.390 120,206 +0.54(+29.19%)
Mar 22, 2024 1.880 1.880 1.790 1.850 14,305 +0.05(+2.78%)
Mar 21, 2024 1.750 1.850 1.700 1.800 23,490 +0.04(+2.27%)
Mar 20, 2024 1.780 1.915 1.680 1.760 28,326 -0.02(-1.12%)
Mar 19, 2024 2.230 2.520 1.700 1.780 130,486 -0.29(-14.01%)
Mar 18, 2024 2.750 2.760 2.000 2.070 71,923 -0.68(-24.73%)
Mar 15, 2024 2.810 2.810 2.610 2.750 14,532 -0.01(-0.36%)
Mar 14, 2024 2.730 2.810 2.520 2.760 21,572 +0.03(+1.10%)
Mar 13, 2024 2.970 2.980 2.700 2.730 11,992 -0.14(-4.71%)
Mar 12, 2024 3.030 3.197 2.810 2.865 24,595 -0.32(-10.19%)
Mar 11, 2024 3.500 3.555 2.970 3.190 22,089 -0.29(-8.33%)
Mar 08, 2024 3.570 3.650 3.300 3.480 11,349 +0.08(+2.35%)
Mar 07, 2024 3.650 3.650 2.960 3.400 30,239 -0.23(-6.34%)
Mar 06, 2024 3.730 3.820 3.610 3.630 11,095 -0.09(-2.42%)
Mar 05, 2024 3.860 3.977 3.620 3.720 23,789 -0.13(-3.38%)
Mar 04, 2024 4.120 4.120 3.800 3.850 21,754 +0.17(+4.62%)
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.