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

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
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 (%)
Jan 31, 2024 3.570 3.570 3.400 3.510 10,852 -0.07(-1.96%)
Jan 30, 2024 3.677 3.677 3.440 3.580 4,895 -0.12(-3.24%)
Jan 29, 2024 3.580 3.720 3.430 3.700 3,217 -0.04(-1.07%)
Jan 26, 2024 3.630 3.740 3.400 3.740 13,079 +0.00(+0.00%)
Jan 25, 2024 3.630 3.880 3.630 3.740 3,505 +0.08(+2.05%)
Jan 24, 2024 3.530 3.695 3.530 3.665 913 +0.12(+3.24%)
Jan 23, 2024 3.710 3.751 3.550 3.550 23,618 -0.17(-4.57%)
Jan 22, 2024 3.670 3.935 3.670 3.720 4,025 -0.00(-0.13%)
Jan 19, 2024 3.750 3.754 3.725 3.725 593 -0.06(-1.46%)
Jan 18, 2024 3.670 3.880 3.670 3.780 2,186 +0.22(+6.18%)
Jan 17, 2024 3.650 3.840 3.560 3.560 7,195 -0.07(-1.93%)
Jan 16, 2024 3.590 3.661 3.590 3.630 4,571 +0.03(+0.83%)
Jan 12, 2024 3.620 3.620 3.590 3.600 988 -0.05(-1.37%)
Jan 11, 2024 3.664 3.670 3.520 3.650 1,724 +0.03(+0.97%)
Jan 10, 2024 3.710 3.710 3.500 3.615 2,037 -0.14(-3.62%)
Jan 09, 2024 3.726 3.780 3.726 3.751 1,777 +0.30(+8.71%)
Jan 05, 2024 3.450 422 +0.00(+0.00%)
Jan 04, 2024 3.560 3.650 3.390 3.450 35,100 -0.10(-2.82%)
Jan 03, 2024 3.820 3.820 3.500 3.550 8,521 -0.17(-4.44%)
Jan 02, 2024 3.850 3.979 3.670 3.715 18,978 -0.02(-0.40%)
Dec 29, 2023 3.850 3.998 3.670 3.730 22,899 -0.04(-1.06%)
Dec 28, 2023 3.770 3.980 3.750 3.770 17,682 -0.03(-0.79%)
Dec 27, 2023 3.930 4.073 3.670 3.800 5,682 +0.06(+1.60%)
Dec 26, 2023 3.700 3.990 3.700 3.740 7,056 +0.02(+0.54%)
Dec 22, 2023 3.720 4.000 3.698 3.720 9,396 +0.01(+0.27%)
Dec 21, 2023 3.800 3.980 3.700 3.710 6,829 -0.09(-2.37%)
Dec 20, 2023 3.780 3.800 3.650 3.800 12,214 +0.12(+3.26%)
Dec 19, 2023 3.880 3.973 3.650 3.680 5,004 -0.08(-2.13%)
Dec 18, 2023 3.260 3.980 3.260 3.760 23,699 +0.10(+2.73%)
Dec 15, 2023 3.650 3.999 3.590 3.660 46,083 -0.06(-1.61%)
Dec 14, 2023 4.110 4.110 3.650 3.720 25,286 -0.09(-2.36%)
Dec 13, 2023 4.370 4.373 3.790 3.810 32,623 -0.30(-7.30%)
Dec 12, 2023 4.280 4.630 4.110 4.110 5,193 -0.36(-8.05%)
Dec 11, 2023 4.770 5.150 4.170 4.470 8,857 -0.45(-9.15%)
Dec 08, 2023 4.760 5.200 4.500 4.920 13,003 +0.17(+3.58%)
Dec 07, 2023 4.900 5.170 4.750 4.750 12,940 -0.25(-5.00%)
Dec 06, 2023 5.100 5.155 5.000 5.000 7,639 +0.00(+0.00%)
Dec 05, 2023 5.150 5.250 5.000 5.000 6,565 +0.05(+1.01%)
Dec 04, 2023 5.000 5.085 4.909 4.950 6,366 -0.04(-0.80%)
Dec 01, 2023 4.830 4.990 4.830 4.990 10,031 +0.11(+2.25%)
Nov 30, 2023 4.980 4.980 4.840 4.880 1,233 +0.05(+1.04%)
Nov 29, 2023 5.050 5.050 4.810 4.830 5,472 -0.12(-2.42%)
Nov 28, 2023 5.140 5.370 4.910 4.950 3,549 -0.25(-4.81%)
Nov 27, 2023 4.910 5.200 4.910 5.200 1,986 +0.30(+6.12%)
Nov 24, 2023 5.080 5.090 4.900 4.900 2,883 +0.06(+1.24%)
Nov 22, 2023 5.060 5.060 4.830 4.840 1,885 +0.02(+0.41%)
Nov 21, 2023 4.990 5.000 4.820 4.820 2,974 -0.13(-2.63%)
Nov 20, 2023 4.810 5.056 4.810 4.950 1,232 +0.13(+2.70%)
Nov 17, 2023 5.170 5.170 4.820 4.820 6,048 -0.24(-4.73%)
Nov 16, 2023 5.000 5.450 4.800 5.059 11,836 -0.16(-3.07%)
Nov 15, 2023 5.150 5.220 5.150 5.220 1,930 -0.24(-4.40%)
Nov 14, 2023 5.390 5.668 5.090 5.460 5,790 -0.14(-2.50%)
Nov 13, 2023 5.310 5.822 5.130 5.600 10,265 -0.03(-0.53%)
Nov 10, 2023 6.250 6.250 5.090 5.630 16,040 +0.35(+6.63%)
Nov 09, 2023 6.000 6.100 5.110 5.280 12,664 -0.29(-5.17%)
Nov 08, 2023 5.250 5.630 5.200 5.568 8,488 +0.41(+7.90%)
Nov 07, 2023 5.040 5.380 4.950 5.160 31,777 -0.04(-0.77%)
Nov 06, 2023 5.380 5.566 4.940 5.200 24,743 +0.19(+3.79%)
Nov 03, 2023 5.310 5.370 4.900 5.010 3,183 +0.10(+2.04%)
Nov 02, 2023 5.175 5.175 4.560 4.910 11,921 -0.09(-1.80%)
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.