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

Molecular Templates, Inc. - Common Stock (NQ: MTEM )

0.1072 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.1072 0 -0.03(-23.43%)
Dec 23, 2024 0.1510 0.1600 0.1280 0.1400 2,469,855 -0.02(-12.50%)
Dec 20, 2024 0.1500 0.1849 0.1350 0.1600 8,751,554 -0.19(-54.69%)
Dec 19, 2024 0.3535 0.3699 0.3438 0.3531 235,452 +0.00(+0.17%)
Dec 18, 2024 0.3754 0.3799 0.3428 0.3525 554,685 -0.01(-3.00%)
Dec 17, 2024 0.3640 0.3800 0.3400 0.3634 734,126 -0.01(-2.44%)
Dec 16, 2024 0.3800 0.3990 0.3640 0.3725 626,065 -0.03(-6.88%)
Dec 13, 2024 0.4000 0.4099 0.3810 0.4000 593,831 -0.00(-0.99%)
Dec 12, 2024 0.4350 0.4350 0.3945 0.4040 752,905 -0.02(-5.12%)
Dec 11, 2024 0.4499 0.4499 0.4107 0.4258 769,135 -0.02(-5.38%)
Dec 10, 2024 0.4455 0.4689 0.4303 0.4500 1,030,122 +0.01(+2.65%)
Dec 09, 2024 0.4549 0.4715 0.4160 0.4384 2,194,094 +0.02(+5.59%)
Dec 06, 2024 0.4700 0.5405 0.4030 0.4152 6,701,446 -0.12(-23.05%)
Dec 05, 2024 0.3631 0.7840 0.3631 0.5396 249,792,752 +0.20(+60.26%)
Dec 04, 2024 0.3767 0.3796 0.3301 0.3367 3,228,328 -0.03(-9.00%)
Dec 03, 2024 0.3800 0.3909 0.3574 0.3700 1,216,029 +0.01(+1.84%)
Dec 02, 2024 0.3700 0.3760 0.3550 0.3633 2,541,830 -0.01(-1.84%)
Nov 29, 2024 0.3792 0.3897 0.3600 0.3701 524,911 -0.00(-1.15%)
Nov 27, 2024 0.4200 0.4200 0.3681 0.3744 2,548,851 +0.00(+1.19%)
Nov 26, 2024 0.3936 0.4100 0.3334 0.3700 3,865,442 -0.03(-7.87%)
Nov 25, 2024 0.3396 0.4400 0.3326 0.4016 3,256,359 +0.07(+19.77%)
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 817,946 -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 553,393 -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 53,296 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.