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

Molecular Templates Inc (NQ: MTEM )

1.740 -0.040 (-2.25%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 16, 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 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%)
Mar 01, 2024 3.740 3.840 3.590 3.680 12,163 -0.17(-4.42%)
Feb 29, 2024 3.840 4.000 3.700 3.850 11,883 +0.01(+0.26%)
Feb 28, 2024 4.090 4.099 3.780 3.840 11,500 -0.19(-4.71%)
Feb 27, 2024 3.960 4.030 3.950 4.030 7,375 +0.07(+1.64%)
Feb 26, 2024 4.000 4.100 3.860 3.965 19,727 -0.04(-0.88%)
Feb 23, 2024 3.836 4.090 3.836 4.000 5,331 +0.14(+3.63%)
Feb 22, 2024 3.850 4.010 3.850 3.860 4,157 -0.22(-5.39%)
Feb 21, 2024 4.000 4.100 3.880 4.080 8,826 +0.01(+0.29%)
Feb 20, 2024 3.840 4.100 3.700 4.068 30,298 +0.33(+8.77%)
Feb 16, 2024 3.690 3.740 3.590 3.740 17,262 +0.12(+3.31%)
Feb 15, 2024 3.660 3.700 3.620 3.620 2,974 -0.07(-1.90%)
Feb 14, 2024 3.608 3.695 3.608 3.690 6,267 -0.01(-0.27%)
Feb 13, 2024 3.590 3.700 3.590 3.700 1,939 +0.16(+4.52%)
Feb 12, 2024 3.630 3.700 3.540 3.540 3,457 +0.03(+0.85%)
Feb 09, 2024 3.550 3.550 3.510 3.510 1,332 +0.00(+0.00%)
Feb 08, 2024 3.600 3.700 3.440 3.510 6,873 +0.04(+1.15%)
Feb 07, 2024 3.670 3.740 3.451 3.470 3,654 -0.23(-6.21%)
Feb 06, 2024 3.721 3.721 3.440 3.700 5,157 +0.27(+7.87%)
Feb 05, 2024 3.570 3.720 3.400 3.430 2,872 -0.25(-6.79%)
Feb 02, 2024 3.480 3.680 3.480 3.680 1,252 +0.12(+3.37%)
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.