Molecular Templates Inc (NQ: MTEM )

0.4800 -0.0200 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 0.4900 0.5000 0.4651 0.4800 91,867 -0.02(-4.00%)
Jun 07, 2023 0.4600 0.5000 0.4500 0.5000 141,762 +0.02(+4.17%)
Jun 06, 2023 0.5000 0.5000 0.4735 0.4800 65,649 -0.01(-2.46%)
Jun 05, 2023 0.4800 0.4999 0.4602 0.4921 121,490 +0.02(+4.13%)
Jun 02, 2023 0.4700 0.4879 0.4600 0.4726 114,138 +0.00(+0.06%)
Jun 01, 2023 0.4800 0.4890 0.4500 0.4723 689,584 +0.00(+0.49%)
May 31, 2023 0.4500 0.4800 0.4500 0.4700 196,236 +0.02(+4.44%)
May 30, 2023 0.4437 0.4694 0.4437 0.4500 45,784 -0.01(-2.17%)
May 26, 2023 0.4500 0.4700 0.4401 0.4600 62,442 +0.01(+2.22%)
May 25, 2023 0.4633 0.4699 0.4500 0.4500 43,865 -0.01(-2.17%)
May 24, 2023 0.4401 0.4650 0.4401 0.4600 19,656 -0.01(-1.63%)
May 23, 2023 0.4700 0.4700 0.4400 0.4676 41,123 -0.00(-0.51%)
May 22, 2023 0.4600 0.4700 0.4501 0.4700 103,602 +0.01(+2.20%)
May 19, 2023 0.4599 0.4599 0.4400 0.4599 31,606 +0.01(+2.89%)
May 18, 2023 0.4200 0.4616 0.4200 0.4470 103,886 -0.02(-4.89%)
May 17, 2023 0.4500 0.4700 0.4300 0.4700 57,803 +0.01(+2.20%)
May 16, 2023 0.4300 0.4700 0.4300 0.4599 114,564 +0.04(+9.50%)
May 15, 2023 0.4400 0.4491 0.4171 0.4200 48,488 -0.01(-2.28%)
May 12, 2023 0.4400 0.4400 0.4172 0.4298 50,470 +0.01(+2.33%)
May 11, 2023 0.4360 0.4598 0.4125 0.4200 21,564 -0.01(-1.29%)
May 10, 2023 0.4400 0.4531 0.4255 0.4255 22,127 -0.03(-5.82%)
May 09, 2023 0.4700 0.4700 0.4100 0.4518 49,081 +0.00(+0.40%)
May 08, 2023 0.4200 0.4700 0.3910 0.4500 145,349 +0.02(+4.63%)
May 05, 2023 0.4300 0.4599 0.4100 0.4301 100,552 +0.01(+2.40%)
May 04, 2023 0.3850 0.4306 0.3850 0.4200 114,825 +0.03(+8.86%)
May 03, 2023 0.4040 0.4040 0.3850 0.3858 63,151 -0.01(-2.30%)
May 02, 2023 0.4000 0.4000 0.3850 0.3949 67,712 +0.00(+0.23%)
May 01, 2023 0.4000 0.4080 0.3900 0.3940 86,721 +0.00(+0.28%)
Apr 28, 2023 0.3900 0.4060 0.3900 0.3929 67,835 +0.00(+0.23%)
Apr 27, 2023 0.3901 0.4150 0.3901 0.3920 30,021 -0.00(-0.94%)
Apr 26, 2023 0.4000 0.4260 0.3900 0.3957 91,656 -0.02(-5.33%)
Apr 25, 2023 0.4350 0.4350 0.4000 0.4180 189,724 -0.01(-1.79%)
Apr 24, 2023 0.4200 0.4400 0.4130 0.4256 90,216 -0.00(-1.02%)
Apr 21, 2023 0.4363 0.4650 0.4260 0.4300 94,208 -0.02(-3.59%)
Apr 20, 2023 0.4480 0.4621 0.4320 0.4460 79,180 -0.01(-3.04%)
Apr 19, 2023 0.4734 0.4762 0.4500 0.4600 115,062 +0.01(+2.02%)
Apr 18, 2023 0.4791 0.5000 0.4300 0.4509 196,079 -0.04(-7.77%)
Apr 17, 2023 0.4700 0.5000 0.4600 0.4889 115,651 +0.02(+4.02%)
Apr 14, 2023 0.4691 0.4935 0.4570 0.4700 96,987 -0.01(-2.83%)
Apr 13, 2023 0.4508 0.5200 0.4300 0.4837 269,382 +0.02(+5.15%)
Apr 12, 2023 0.4300 0.4986 0.4051 0.4600 259,091 +0.03(+6.98%)
Apr 11, 2023 0.4100 0.4450 0.4030 0.4300 152,544 +0.02(+4.12%)
Apr 10, 2023 0.4300 0.4500 0.4050 0.4130 188,435 -0.02(-3.95%)
Apr 06, 2023 0.4700 0.4709 0.4200 0.4300 178,437 -0.03(-6.54%)
Apr 05, 2023 0.4200 0.5000 0.4165 0.4601 893,602 +0.05(+12.03%)
Apr 04, 2023 0.4300 0.4400 0.4083 0.4107 261,490 -0.02(-4.49%)
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.