Singapore markets open in 7 hours 10 minutes

Molecular Templates, Inc. (MTEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4000+0.0200 (+1.45%)
As of 12:58PM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20241.37001.40001.27131.40001.400016,497
16 Jul 20241.41001.41001.21001.39001.390045,168
15 Jul 20241.40001.41001.36051.41001.41008,175
12 Jul 20241.38001.40001.26821.37001.370013,089
11 Jul 20241.30001.38001.30001.38001.380018,408
10 Jul 20241.34001.37001.26011.35601.35606,937
09 Jul 20241.29001.34001.27001.34001.34004,490
08 Jul 20241.22001.29001.15001.29001.290013,604
05 Jul 20241.24001.25001.13011.19001.190015,110
03 Jul 20241.16001.23961.16001.19001.19009,587
02 Jul 20241.28001.28001.15011.16001.160060,002
01 Jul 20241.15001.22001.15001.18001.180020,915
28 Jun 20241.08001.15001.08001.15001.15007,338
27 Jun 20241.08001.10001.08001.10001.10002,239
26 Jun 20241.03001.10001.03001.08001.080036,527
25 Jun 20241.07001.09991.01001.01001.010032,735
24 Jun 20241.14001.27631.04001.04001.040056,865
21 Jun 20241.23001.23001.09001.09001.090044,363
20 Jun 20241.24501.29001.19001.19001.190053,503
18 Jun 20241.35921.35921.23001.24001.240036,274
17 Jun 20241.36001.44001.26001.32001.320035,248
14 Jun 20241.34001.40001.25001.30501.305056,421
13 Jun 20241.43001.45001.33001.40001.400059,740
12 Jun 20241.12001.45001.12001.43001.4300161,417
11 Jun 20241.14001.19001.05011.11001.110030,589
10 Jun 20241.18001.22001.14001.17001.170026,336
07 Jun 20241.35001.35001.17001.18001.180015,962
06 Jun 20241.30001.40001.25001.34001.340038,549
05 Jun 20241.28001.32001.23001.30001.300022,618
04 Jun 20241.30001.34991.26001.28001.280061,642
03 Jun 20241.20001.48001.20001.35001.3500125,724
31 May 20241.18001.32001.18001.22001.220074,036
30 May 20241.11001.26581.02001.22001.2200383,471
29 May 20241.21001.26951.12001.16001.160027,452
28 May 20241.29001.30001.20001.26001.260018,666
24 May 20241.34001.34001.16001.25001.250053,525
23 May 20241.34001.37991.27521.32001.320025,406
22 May 20241.36001.37001.33001.36001.360014,468
21 May 20241.41501.44001.36001.36001.360017,328
20 May 20241.42001.45001.32011.43001.4300118,100
17 May 20241.49001.52811.42001.45001.450021,564
16 May 20241.49001.50001.39001.50001.500019,253
15 May 20241.51001.57991.41001.45001.450056,121
14 May 20241.32001.52001.31001.49001.490065,395
13 May 20241.55001.55001.27001.40001.400058,266
10 May 20241.61001.62001.46001.48001.480073,871
09 May 20241.56001.62501.49001.55001.550060,981
08 May 20241.60001.71421.52001.60001.600037,603
07 May 20241.62001.67001.55801.61001.610031,367
06 May 20241.65991.76001.61001.64001.640054,767
03 May 20241.75001.77861.63001.67001.670081,115
02 May 20241.57001.72501.55001.72501.725043,311
01 May 20241.61001.70001.54801.65001.650043,650
30 Apr 20241.70001.73001.62001.66001.660048,415
29 Apr 20241.69001.75001.63011.73001.730019,976
26 Apr 20241.62001.74001.51421.70501.705069,212
25 Apr 20241.64001.69011.51001.60001.600047,796
24 Apr 20241.60001.67001.52001.64001.640014,777
23 Apr 20241.48001.58991.45001.55001.550023,617
22 Apr 20241.45001.54001.40001.50001.500026,556
19 Apr 20241.42281.47001.41001.47001.470012,509
18 Apr 20241.56001.56941.45001.48501.485036,643
17 Apr 20241.65711.70001.55001.58001.580048,312
16 Apr 20241.80141.84001.59001.66001.660054,164
15 Apr 20241.83001.89001.69001.78001.780087,910
12 Apr 20241.88001.94041.80001.89001.890055,665
11 Apr 20241.85001.95001.72621.93001.9300200,746
10 Apr 20241.84001.90001.79001.84001.840068,307
09 Apr 20242.03002.04001.69151.85001.85001,759,703
08 Apr 20242.01002.01001.82001.98001.980097,088
05 Apr 20241.98002.02001.92001.98001.980094,711
04 Apr 20241.83001.85001.74001.80001.800021,162
03 Apr 20241.89001.89001.70001.80001.800081,957
02 Apr 20242.07002.07001.87001.90001.900035,285
01 Apr 20242.15002.19472.06002.07002.070054,736
28 Mar 20242.78002.78002.10012.24002.2400378,403
27 Mar 20242.44002.47782.30012.36002.360012,497
26 Mar 20242.39002.47602.04002.29002.290027,889
25 Mar 20241.92002.45001.92002.39002.3900120,307
22 Mar 20241.88001.88001.79001.85001.850014,305
21 Mar 20241.75001.85001.70001.80001.800023,490
20 Mar 20241.78001.91491.68001.76001.760028,326
19 Mar 20242.23002.52001.70001.78001.7800130,486
18 Mar 20242.75002.76002.00002.07002.070071,962
15 Mar 20242.81002.81002.61002.75002.750014,532
14 Mar 20242.73002.81002.52002.76002.760021,572
13 Mar 20242.97002.98002.70002.73002.730011,992
12 Mar 20243.03003.19692.81002.86502.865024,597
11 Mar 20243.50003.55502.97003.19003.190022,089
08 Mar 20243.57003.65003.30003.48003.480011,349
07 Mar 20243.65003.65002.96003.40003.400030,240
06 Mar 20243.73003.82003.61003.63003.630011,095
05 Mar 20243.86003.97693.62003.72003.720023,790
04 Mar 20244.12004.12003.80003.85003.850021,754
01 Mar 20243.74003.84003.59003.68003.680012,163
29 Feb 20243.83794.00003.70003.85003.850011,883
28 Feb 20244.09004.09913.78003.84003.840011,554
27 Feb 20243.96004.03003.95004.03004.03007,385
26 Feb 20244.00004.09993.86003.96503.965019,727
23 Feb 20243.83574.09003.83574.00004.00005,331
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...