Singapore markets close in 4 hours 27 minutes

Molecular Templates, Inc. (MTEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3381+0.0011 (+0.33%)
At close: 04:00PM EDT
0.3491 +0.01 (+3.25%)
After hours: 07:24PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20230.35000.35000.33000.34000.3400107,800
24 Mar 20230.34000.35000.33000.34000.3400180,800
23 Mar 20230.35000.35000.33000.33000.3300166,400
22 Mar 20230.35000.35000.34000.35000.3500158,600
21 Mar 20230.33000.38000.33000.35000.3500334,400
20 Mar 20230.34000.35000.32000.34000.3400402,300
17 Mar 20230.33000.38000.33000.33000.3300983,100
16 Mar 20230.32000.35000.32000.34000.3400313,000
15 Mar 20230.35000.36000.31000.33000.3300713,200
14 Mar 20230.35000.38000.33000.36000.3600889,900
13 Mar 20230.44000.45000.35000.35000.35003,149,000
10 Mar 20230.59000.64000.48000.51000.510033,194,500
09 Mar 20230.44000.55000.44000.47000.4700687,600
08 Mar 20230.47000.47000.44000.44000.440093,200
07 Mar 20230.46000.47000.44000.47000.470038,400
06 Mar 20230.50000.50000.45000.47000.470046,900
03 Mar 20230.45000.46000.43000.46000.460085,100
02 Mar 20230.49000.49000.44000.46000.460078,600
01 Mar 20230.47000.50000.47000.47000.470062,700
28 Feb 20230.49000.49000.47000.47000.470079,400
27 Feb 20230.47000.53000.47000.48000.480056,900
24 Feb 20230.48000.50000.45000.47000.4700188,500
23 Feb 20230.48000.49000.48000.48000.480036,300
22 Feb 20230.47000.49000.45000.47000.470035,400
21 Feb 20230.49000.53000.47000.48000.4800107,800
17 Feb 20230.49000.53000.49000.51000.5100178,400
16 Feb 20230.48000.51000.48000.50000.500078,100
15 Feb 20230.48000.54000.48000.48000.4800291,000
14 Feb 20230.50000.55000.49000.50000.5000155,100
13 Feb 20230.50000.50000.47000.49000.490069,300
10 Feb 20230.45000.49000.45000.47000.4700152,400
09 Feb 20230.52000.52000.46000.47000.4700198,700
08 Feb 20230.55000.56000.46000.49000.4900175,500
07 Feb 20230.57000.58000.53000.54000.5400102,700
06 Feb 20230.57000.58000.56000.57000.5700100,800
03 Feb 20230.58000.58000.57000.57000.570068,100
02 Feb 20230.58000.58000.55000.56000.5600143,400
01 Feb 20230.56000.59000.55000.58000.5800201,500
31 Jan 20230.53000.55000.53000.54000.5400178,100
30 Jan 20230.53000.54000.52000.53000.5300102,900
27 Jan 20230.53000.53000.53000.53000.530075,100
26 Jan 20230.53000.53000.52000.53000.5300175,700
25 Jan 20230.50000.53000.49000.52000.5200216,700
24 Jan 20230.52000.52000.49000.51000.5100126,200
23 Jan 20230.50000.53000.48000.50000.5000178,900
20 Jan 20230.47000.52000.47000.50000.5000197,900
19 Jan 20230.47000.48000.46000.46000.460027,100
18 Jan 20230.47000.48000.45000.47000.4700102,000
17 Jan 20230.47000.52000.46000.47000.4700248,000
13 Jan 20230.46000.48000.45000.46000.460062,400
12 Jan 20230.48000.48000.44000.48000.480069,700
11 Jan 20230.44000.49000.44000.46000.460079,300
10 Jan 20230.41000.46000.41000.45000.4500230,600
09 Jan 20230.43000.45000.40000.41000.4100140,500
06 Jan 20230.41000.47000.40000.41000.4100102,800
05 Jan 20230.39000.43000.38000.40000.400074,400
04 Jan 20230.40000.43000.37000.43000.4300133,700
03 Jan 20230.35000.41000.34000.38000.3800214,500
30 Dec 20220.31000.35000.31000.33000.3300450,400
29 Dec 20220.35000.36000.34000.35000.3500244,000
28 Dec 20220.35000.35000.32000.33000.3300102,200
27 Dec 20220.35000.36000.33000.35000.3500128,200
23 Dec 20220.36000.36000.35000.36000.360026,800
22 Dec 20220.36000.37000.35000.35000.3500193,700
21 Dec 20220.36000.39000.36000.37000.3700203,700
20 Dec 20220.38000.38000.36000.36000.3600151,900
19 Dec 20220.36000.40000.36000.37000.3700197,100
16 Dec 20220.42000.46000.37000.37000.3700433,600
15 Dec 20220.45000.47000.44000.45000.450049,500
14 Dec 20220.47000.47000.44000.45000.4500157,200
13 Dec 20220.45000.49000.45000.48000.480051,600
12 Dec 20220.44000.47000.43000.45000.450096,500
09 Dec 20220.49000.49000.44000.44000.440087,100
08 Dec 20220.50000.51000.44000.46000.460072,200
07 Dec 20220.52000.53000.44000.46000.460077,400
06 Dec 20220.50000.52000.47000.50000.500082,000
05 Dec 20220.53000.54000.49000.50000.5000137,400
02 Dec 20220.54000.54000.50000.51000.5100271,300
01 Dec 20220.55000.55000.52000.54000.540079,000
30 Nov 20220.53000.53000.52000.53000.5300292,100
29 Nov 20220.59000.60000.48000.52000.52001,523,300
28 Nov 20220.59000.62000.59000.60000.600089,800
25 Nov 20220.62000.63000.59000.59000.590077,200
23 Nov 20220.63000.65000.59000.61000.610043,000
22 Nov 20220.59000.65000.56000.63000.6300204,300
21 Nov 20220.60000.62000.56000.56000.5600112,400
18 Nov 20220.55000.61000.55000.59000.590058,100
17 Nov 20220.62000.63000.56000.57000.570087,000
16 Nov 20220.61000.63000.60000.62000.620051,300
15 Nov 20220.61000.65000.60000.64000.6400168,400
14 Nov 20220.63000.65000.60000.60000.6000260,300
11 Nov 20220.57000.66000.56000.60000.6000484,300
10 Nov 20220.59000.60000.54000.56000.560066,700
09 Nov 20220.58000.62000.54000.56000.5600106,300
08 Nov 20220.62000.62000.58000.59000.590044,800
07 Nov 20220.60000.62000.56000.60000.6000106,400
04 Nov 20220.60000.61000.57000.57000.570086,800
03 Nov 20220.59000.60000.58000.59000.590053,200
02 Nov 20220.66000.67000.56000.59000.5900119,700
01 Nov 20220.62000.68000.60000.64000.6400133,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...