Singapore markets closed

Molecular Templates, Inc. (MTEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.8500+0.1700 (+4.62%)
At close: 03:55PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20244.12004.12003.80003.85003.850021,800
01 Mar 20243.74003.84003.59003.68003.680012,200
29 Feb 20243.84004.00003.70003.85003.850011,900
28 Feb 20244.09004.10003.78003.84003.840011,500
27 Feb 20243.96004.03003.95004.03004.03007,400
26 Feb 20244.00004.10003.86003.97003.970019,700
23 Feb 20243.84004.09003.84004.00004.00005,300
22 Feb 20243.85004.01003.85003.86003.86004,200
21 Feb 20244.00004.10003.88004.08004.08008,800
20 Feb 20243.84004.10003.70004.07004.070030,300
16 Feb 20243.69003.74003.59003.74003.740017,300
15 Feb 20243.66003.70003.62003.62003.62003,000
14 Feb 20243.61003.70003.61003.69003.69006,300
13 Feb 20243.59003.70003.59003.70003.70001,900
12 Feb 20243.64003.70003.54003.54003.54003,500
09 Feb 20243.55003.55003.51003.51003.51001,300
08 Feb 20243.60003.70003.44003.51003.51006,900
07 Feb 20243.67003.74003.45003.47003.47003,700
06 Feb 20243.72003.72003.44003.70003.70005,200
05 Feb 20243.57003.72003.40003.43003.43002,900
02 Feb 20243.48003.68003.48003.68003.68001,300
01 Feb 20243.67003.73003.56003.56003.56004,100
31 Jan 20243.57003.57003.40003.51003.510010,900
30 Jan 20243.68003.68003.44003.58003.58004,900
29 Jan 20243.58003.72003.43003.70003.70003,200
26 Jan 20243.63003.74003.40003.74003.740013,100
25 Jan 20243.63003.88003.63003.74003.74003,500
24 Jan 20243.53003.70003.53003.67003.6700900
23 Jan 20243.71003.75003.55003.55003.550023,600
22 Jan 20243.67003.94003.67003.72003.72004,000
19 Jan 20243.75003.75003.72003.72003.7200600
18 Jan 20243.67003.88003.67003.78003.78002,200
17 Jan 20243.65003.84003.56003.56003.56007,200
16 Jan 20243.59003.66003.59003.63003.63004,600
12 Jan 20243.62003.62003.59003.60003.60001,000
11 Jan 20243.66003.67003.52003.65003.65001,700
10 Jan 20243.71003.71003.50003.62003.62002,000
09 Jan 20243.73003.78003.73003.75003.75001,800
08 Jan 20243.45003.45003.45003.45003.4500400
05 Jan 20243.45003.45003.45003.45003.4500500
04 Jan 20243.56003.65003.39003.45003.450035,100
03 Jan 20243.82003.82003.50003.55003.55008,500
02 Jan 20243.85003.98003.67003.72003.720019,000
29 Dec 20233.85004.00003.67003.73003.730022,900
28 Dec 20233.77003.98003.75003.77003.770017,700
27 Dec 20233.93004.07003.67003.80003.80005,700
26 Dec 20233.70003.99003.70003.74003.74007,100
22 Dec 20233.72004.00003.70003.72003.72009,400
21 Dec 20233.80003.98003.70003.71003.71006,800
20 Dec 20233.78003.80003.65003.80003.800012,200
19 Dec 20233.88003.97003.65003.68003.68005,000
18 Dec 20233.26003.98003.26003.76003.760023,700
15 Dec 20233.65004.00003.59003.66003.660046,100
14 Dec 20234.11004.11003.65003.72003.720025,300
13 Dec 20234.37004.37003.79003.81003.810032,600
12 Dec 20234.28004.63004.11004.11004.11005,200
11 Dec 20234.77005.15004.17004.47004.47008,900
08 Dec 20234.76005.20004.50004.92004.920013,000
07 Dec 20234.90005.17004.75004.75004.750012,900
06 Dec 20235.10005.16005.00005.00005.00007,600
05 Dec 20235.15005.25005.00005.00005.00006,600
04 Dec 20235.00005.09004.91004.95004.95006,400
01 Dec 20234.83004.99004.83004.99004.990010,000
30 Nov 20234.98004.98004.84004.88004.88001,200
29 Nov 20235.05005.05004.81004.83004.83005,500
28 Nov 20235.15005.37004.91004.95004.95003,500
27 Nov 20234.91005.20004.91005.20005.20002,000
24 Nov 20235.08005.09004.90004.90004.90002,900
22 Nov 20235.06005.06004.83004.84004.84001,900
21 Nov 20234.99005.00004.82004.82004.82003,000
20 Nov 20234.81005.06004.81004.95004.95001,200
17 Nov 20235.17005.17004.82004.82004.82006,000
16 Nov 20235.00005.45004.80005.06005.060011,800
15 Nov 20235.15005.22005.15005.22005.22001,900
14 Nov 20235.39005.67005.09005.46005.46005,800
13 Nov 20235.31005.82005.13005.60005.600010,300
10 Nov 20236.25006.25005.09005.63005.630016,000
09 Nov 20236.00006.10005.11005.28005.280012,700
08 Nov 20235.25005.63005.20005.57005.57008,500
07 Nov 20235.04005.38004.95005.16005.160031,800
06 Nov 20235.38005.57004.94005.20005.200024,700
03 Nov 20235.31005.37004.90005.01005.01003,200
02 Nov 20235.18005.18004.56004.91004.910011,900
01 Nov 20235.60005.77005.00005.00005.00007,700
31 Oct 20235.66005.84005.50005.50005.50007,100
30 Oct 20236.00006.24005.51005.51005.51005,800
27 Oct 20235.92006.00005.70006.00006.00006,200
26 Oct 20236.35006.35005.85005.86005.86004,700
25 Oct 20236.40006.47006.20006.20006.20003,200
24 Oct 20236.35006.48006.20006.35006.35008,100
23 Oct 20236.20006.47006.20006.35006.35004,000
20 Oct 20236.00006.39006.00006.20006.20003,200
19 Oct 20236.11006.20005.81005.82005.82006,500
18 Oct 20236.49006.49005.88006.30006.30002,400
17 Oct 20236.39006.58006.00006.24006.24007,800
16 Oct 20236.45006.69006.40006.40006.40003,700
13 Oct 20236.68006.70006.32006.38006.38007,500
12 Oct 20236.85006.85006.85006.85006.85001,700
11 Oct 20236.86006.90006.60006.72006.72007,200
10 Oct 20236.72006.81006.50006.77006.77005,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...