ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Molecular Templates Inc (NQ: MTEM )

1.340 -0.090 (-6.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.420 1.420 1.340 1.340 7,569 -0.09(-6.29%)
Jul 18, 2024 1.400 1.500 1.370 1.430 62,713 +0.04(+2.88%)
Jul 17, 2024 1.370 1.400 1.271 1.390 18,917 +0.00(+0.00%)
Jul 16, 2024 1.410 1.410 1.210 1.390 45,168 -0.02(-1.42%)
Jul 15, 2024 1.400 1.410 1.361 1.410 8,175 +0.04(+2.92%)
Jul 12, 2024 1.380 1.400 1.268 1.370 13,093 -0.01(-0.72%)
Jul 11, 2024 1.300 1.380 1.300 1.380 18,408 +0.02(+1.77%)
Jul 10, 2024 1.340 1.370 1.260 1.356 6,937 +0.02(+1.19%)
Jul 09, 2024 1.290 1.340 1.270 1.340 4,490 +0.05(+3.88%)
Jul 08, 2024 1.220 1.290 1.150 1.290 13,604 +0.10(+8.40%)
Jul 05, 2024 1.240 1.250 1.130 1.190 15,110 +0.00(+0.00%)
Jul 03, 2024 1.160 1.240 1.160 1.190 9,587 +0.03(+2.59%)
Jul 02, 2024 1.280 1.280 1.150 1.160 60,002 -0.02(-1.69%)
Jul 01, 2024 1.150 1.220 1.150 1.180 20,915 +0.03(+2.61%)
Jun 28, 2024 1.080 1.150 1.080 1.150 7,338 +0.05(+4.55%)
Jun 27, 2024 1.080 1.100 1.080 1.100 2,239 +0.02(+1.85%)
Jun 26, 2024 1.030 1.100 1.030 1.080 36,527 +0.07(+6.93%)
Jun 25, 2024 1.070 1.100 1.010 1.010 32,535 -0.03(-2.88%)
Jun 24, 2024 1.140 1.276 1.040 1.040 56,865 -0.05(-4.59%)
Jun 21, 2024 1.230 1.230 1.090 1.090 44,363 -0.10(-8.40%)
Jun 20, 2024 1.250 1.290 1.190 1.190 53,503 -0.05(-4.03%)
Jun 18, 2024 1.359 1.359 1.230 1.240 36,274 -0.08(-6.06%)
Jun 17, 2024 1.360 1.440 1.260 1.320 35,248 +0.02(+1.15%)
Jun 14, 2024 1.340 1.400 1.250 1.305 56,421 -0.09(-6.79%)
Jun 13, 2024 1.430 1.450 1.330 1.400 59,740 -0.03(-2.10%)
Jun 12, 2024 1.120 1.450 1.120 1.430 161,369 +0.32(+28.83%)
Jun 11, 2024 1.140 1.190 1.050 1.110 30,589 -0.06(-5.13%)
Jun 10, 2024 1.180 1.220 1.140 1.170 26,325 -0.01(-0.85%)
Jun 07, 2024 1.350 1.350 1.170 1.180 15,962 -0.16(-11.94%)
Jun 06, 2024 1.300 1.400 1.250 1.340 38,547 +0.04(+3.08%)
Jun 05, 2024 1.280 1.320 1.230 1.300 22,618 +0.02(+1.56%)
Jun 04, 2024 1.300 1.350 1.260 1.280 61,642 -0.07(-5.19%)
Jun 03, 2024 1.200 1.480 1.200 1.350 125,724 +0.13(+10.66%)
May 31, 2024 1.180 1.320 1.180 1.220 74,036 +0.00(+0.00%)
May 30, 2024 1.110 1.266 1.020 1.220 382,821 +0.06(+5.17%)
May 29, 2024 1.210 1.270 1.120 1.160 27,452 -0.10(-7.94%)
May 28, 2024 1.290 1.300 1.200 1.260 18,666 +0.01(+0.80%)
May 24, 2024 1.340 1.340 1.160 1.250 53,525 -0.07(-5.30%)
May 23, 2024 1.340 1.380 1.275 1.320 25,406 -0.04(-2.94%)
May 22, 2024 1.360 1.370 1.330 1.360 14,468 +0.00(+0.00%)
May 21, 2024 1.410 1.440 1.360 1.360 17,141 -0.07(-4.90%)
May 20, 2024 1.420 1.450 1.320 1.430 118,100 -0.02(-1.38%)
May 17, 2024 1.490 1.528 1.420 1.450 21,564 -0.05(-3.33%)
May 16, 2024 1.490 1.500 1.390 1.500 19,253 +0.05(+3.45%)
May 15, 2024 1.510 1.580 1.410 1.450 56,109 -0.04(-2.68%)
May 14, 2024 1.320 1.520 1.310 1.490 65,336 +0.09(+6.43%)
May 13, 2024 1.550 1.550 1.270 1.400 58,266 -0.08(-5.41%)
May 10, 2024 1.610 1.620 1.460 1.480 73,871 -0.07(-4.52%)
May 09, 2024 1.560 1.625 1.490 1.550 60,981 -0.05(-3.13%)
May 08, 2024 1.600 1.714 1.520 1.600 37,591 -0.01(-0.62%)
May 07, 2024 1.620 1.670 1.558 1.610 31,367 -0.03(-1.83%)
May 06, 2024 1.660 1.760 1.610 1.640 54,767 -0.03(-1.80%)
May 03, 2024 1.750 1.779 1.630 1.670 81,115 -0.06(-3.19%)
May 02, 2024 1.570 1.725 1.550 1.725 43,311 +0.08(+4.55%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.