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

Molecular Templates Inc (NQ: MTEM )

0.3353 -0.0447 (-11.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 0.4200 0.4390 0.3325 0.3353 7,990,866 -0.04(-11.76%)
Nov 21, 2024 0.4000 0.4000 0.3610 0.3800 13,078,160 -0.01(-2.06%)
Nov 20, 2024 0.3999 0.4198 0.3810 0.3880 815,937 -0.02(-3.89%)
Nov 19, 2024 0.4590 0.4600 0.3927 0.4037 1,852,088 -0.05(-10.82%)
Nov 18, 2024 0.4478 0.6200 0.4325 0.4527 10,092,046 -0.01(-3.10%)
Nov 15, 2024 0.5350 0.5500 0.4150 0.4672 8,116,159 -0.14(-23.41%)
Nov 14, 2024 0.3300 1.130 0.3258 0.6100 331,043,136 +0.29(+89.38%)
Nov 13, 2024 0.3270 0.3366 0.3201 0.3221 115,114 -0.01(-2.81%)
Nov 12, 2024 0.3533 0.3599 0.3301 0.3314 161,450 -0.02(-4.74%)
Nov 11, 2024 0.3560 0.3597 0.3420 0.3479 125,286 -0.01(-2.79%)
Nov 08, 2024 0.3933 0.3933 0.3436 0.3579 254,400 -0.04(-9.00%)
Nov 07, 2024 0.4249 0.4249 0.3511 0.3933 573,553 -0.02(-5.93%)
Nov 06, 2024 0.4158 0.4224 0.4157 0.4181 75,927 +0.00(+0.10%)
Nov 05, 2024 0.4500 0.4501 0.4101 0.4177 116,091 -0.04(-8.62%)
Nov 04, 2024 0.4726 0.4726 0.4530 0.4571 58,490 -0.00(-0.15%)
Nov 01, 2024 0.4500 0.4599 0.4500 0.4578 75,275 +0.01(+1.73%)
Oct 31, 2024 0.4500 0.4574 0.4500 0.4500 198,727 +0.00(+0.00%)
Oct 30, 2024 0.4524 0.4548 0.4500 0.4500 124,219 -0.00(-0.04%)
Oct 29, 2024 0.5001 0.5014 0.4500 0.4502 582,762 -0.05(-10.01%)
Oct 28, 2024 0.5923 0.5927 0.4761 0.5003 372,267 -0.10(-16.62%)
Oct 25, 2024 0.5920 0.6198 0.5901 0.6000 154,140 -0.03(-4.25%)
Oct 24, 2024 0.6476 0.6500 0.6001 0.6266 553,392 -0.04(-6.17%)
Oct 23, 2024 0.6800 0.6995 0.6400 0.6678 286,535 -0.04(-5.53%)
Oct 22, 2024 0.7500 0.7650 0.6601 0.7069 838,415 -0.04(-5.75%)
Oct 21, 2024 0.7400 0.8300 0.7005 0.7500 1,455,590 +0.00(+0.00%)
Oct 18, 2024 0.6850 0.8777 0.6850 0.7500 7,747,504 -0.18(-19.35%)
Oct 17, 2024 0.5600 1.340 0.4056 0.9300 231,666,640 +0.60(+186.07%)
Oct 16, 2024 0.3220 0.3350 0.3106 0.3251 14,904,949 -0.01(-3.79%)
Oct 15, 2024 0.3400 0.3660 0.3174 0.3379 1,578,016 -0.05(-13.34%)
Oct 14, 2024 0.3200 0.4300 0.2950 0.3899 7,140,511 -1.08(-73.48%)
Oct 11, 2024 1.480 1.480 1.470 1.470 2,177,114 -0.01(-0.68%)
Oct 10, 2024 1.430 1.480 1.410 1.480 18,184 +0.02(+1.37%)
Oct 09, 2024 1.420 1.460 1.410 1.460 17,431 +0.04(+2.74%)
Oct 08, 2024 1.420 1.470 1.420 1.421 8,387 -0.02(-1.31%)
Oct 07, 2024 1.470 1.470 1.440 1.440 6,011 -0.02(-1.38%)
Oct 04, 2024 1.410 1.470 1.400 1.460 52,522 +0.05(+3.55%)
Oct 03, 2024 1.340 1.410 1.340 1.410 14,643 +0.10(+7.63%)
Oct 02, 2024 1.250 1.330 1.210 1.310 11,233 -0.05(-4.03%)
Oct 01, 2024 1.320 1.410 1.300 1.365 32,476 -0.04(-2.85%)
Sep 30, 2024 1.320 1.410 1.320 1.405 22,956 -0.00(-0.35%)
Sep 27, 2024 1.315 1.410 1.315 1.410 37,142 +0.04(+3.30%)
Sep 26, 2024 1.370 1.370 1.261 1.365 25,533 +0.00(+0.37%)
Sep 25, 2024 1.330 1.360 1.220 1.360 22,586 +0.09(+7.09%)
Sep 24, 2024 1.320 1.365 1.240 1.270 32,126 -0.01(-0.78%)
Sep 23, 2024 1.350 1.350 1.280 1.280 12,273 -0.07(-5.19%)
Sep 20, 2024 1.320 1.370 1.300 1.350 39,514 -0.01(-0.74%)
Sep 19, 2024 1.330 1.370 1.310 1.360 8,497 +0.02(+1.49%)
Sep 18, 2024 1.340 1.370 1.260 1.340 116,959 +0.03(+2.29%)
Sep 17, 2024 1.290 1.349 1.290 1.310 3,137 +0.00(+0.00%)
Sep 16, 2024 1.200 1.350 1.181 1.310 111,178 +0.12(+10.07%)
Sep 13, 2024 1.120 1.270 1.120 1.190 55,620 +0.07(+6.26%)
Sep 12, 2024 1.330 1.340 1.120 1.120 57,344 -0.25(-18.25%)
Sep 11, 2024 1.180 1.460 1.180 1.370 166,694 +0.25(+22.32%)
Sep 10, 2024 1.170 1.250 1.000 1.120 191,523 -0.04(-3.71%)
Sep 09, 2024 1.320 1.360 1.150 1.163 49,028 -0.22(-15.71%)
Sep 06, 2024 1.400 1.440 1.290 1.380 7,722 -0.07(-4.83%)
Sep 05, 2024 1.430 1.550 1.390 1.450 19,500 -0.07(-4.61%)
Sep 04, 2024 1.520 1.520 1.520 1.520 900 +0.02(+1.33%)
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.