Yahoo

Mail

Singapore markets closed

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,017.77
-52.79(-1.30%)
Dow
33,717.09
-260.99(-0.77%)
Nasdaq
11,393.81
-227.90(-1.96%)
BTC-USD
22,887.50
-354.57(-1.53%)
CMC Crypto 200
518.90
-18.97(-3.53%)

Molecular Templates, Inc. (MTEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.5349

+0.0049

(+0.92%)

At close: 04:00PM EST

0.5500

+0.02

(+2.82%)

After hours:

07:11PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.5300	0.5400	0.5200	0.5300	0.5300	102,900
27 Jan 2023	0.5300	0.5300	0.5300	0.5300	0.5300	75,100
26 Jan 2023	0.5300	0.5300	0.5200	0.5300	0.5300	175,700
25 Jan 2023	0.5000	0.5300	0.4900	0.5200	0.5200	216,700
24 Jan 2023	0.5200	0.5200	0.4900	0.5100	0.5100	126,200
23 Jan 2023	0.5000	0.5300	0.4800	0.5000	0.5000	178,900
20 Jan 2023	0.4700	0.5200	0.4700	0.5000	0.5000	197,900
19 Jan 2023	0.4700	0.4800	0.4600	0.4600	0.4600	27,100
18 Jan 2023	0.4700	0.4800	0.4500	0.4700	0.4700	102,000
17 Jan 2023	0.4700	0.5200	0.4600	0.4700	0.4700	248,000
13 Jan 2023	0.4600	0.4800	0.4500	0.4600	0.4600	62,400
12 Jan 2023	0.4800	0.4800	0.4400	0.4800	0.4800	69,700
11 Jan 2023	0.4400	0.4900	0.4400	0.4600	0.4600	79,300
10 Jan 2023	0.4100	0.4600	0.4100	0.4500	0.4500	230,600
09 Jan 2023	0.4300	0.4500	0.4000	0.4100	0.4100	140,500
06 Jan 2023	0.4100	0.4700	0.4000	0.4100	0.4100	102,800
05 Jan 2023	0.3900	0.4300	0.3800	0.4000	0.4000	74,400
04 Jan 2023	0.4000	0.4300	0.3700	0.4300	0.4300	133,700
03 Jan 2023	0.3500	0.4100	0.3400	0.3800	0.3800	214,500
30 Dec 2022	0.3100	0.3500	0.3100	0.3300	0.3300	450,000
29 Dec 2022	0.3500	0.3600	0.3400	0.3500	0.3500	244,000
28 Dec 2022	0.3500	0.3500	0.3200	0.3300	0.3300	102,200
27 Dec 2022	0.3500	0.3600	0.3300	0.3500	0.3500	128,200
23 Dec 2022	0.3600	0.3600	0.3500	0.3600	0.3600	26,800
22 Dec 2022	0.3600	0.3700	0.3500	0.3500	0.3500	193,700
21 Dec 2022	0.3600	0.3900	0.3600	0.3700	0.3700	203,700
20 Dec 2022	0.3800	0.3800	0.3600	0.3600	0.3600	151,900
19 Dec 2022	0.3600	0.4000	0.3600	0.3700	0.3700	197,100
16 Dec 2022	0.4200	0.4600	0.3700	0.3700	0.3700	433,600
15 Dec 2022	0.4500	0.4700	0.4400	0.4500	0.4500	49,500
14 Dec 2022	0.4700	0.4700	0.4400	0.4500	0.4500	157,200
13 Dec 2022	0.4500	0.4900	0.4500	0.4800	0.4800	51,600
12 Dec 2022	0.4400	0.4700	0.4300	0.4500	0.4500	96,500
09 Dec 2022	0.4900	0.4900	0.4400	0.4400	0.4400	87,100
08 Dec 2022	0.5000	0.5100	0.4400	0.4600	0.4600	72,200
07 Dec 2022	0.5200	0.5300	0.4400	0.4600	0.4600	77,400
06 Dec 2022	0.5000	0.5200	0.4700	0.5000	0.5000	82,000
05 Dec 2022	0.5300	0.5400	0.4900	0.5000	0.5000	137,400
02 Dec 2022	0.5400	0.5400	0.5000	0.5100	0.5100	271,300
01 Dec 2022	0.5500	0.5500	0.5200	0.5400	0.5400	79,000
30 Nov 2022	0.5300	0.5300	0.5200	0.5300	0.5300	292,100
29 Nov 2022	0.5900	0.6000	0.4800	0.5200	0.5200	1,523,300
28 Nov 2022	0.5900	0.6200	0.5900	0.6000	0.6000	89,800
25 Nov 2022	0.6200	0.6300	0.5900	0.5900	0.5900	77,200
23 Nov 2022	0.6300	0.6500	0.5900	0.6100	0.6100	43,000
22 Nov 2022	0.5900	0.6500	0.5600	0.6300	0.6300	204,300
21 Nov 2022	0.6000	0.6200	0.5600	0.5600	0.5600	112,400
18 Nov 2022	0.5500	0.6100	0.5500	0.5900	0.5900	58,100
17 Nov 2022	0.6200	0.6300	0.5600	0.5700	0.5700	87,000
16 Nov 2022	0.6100	0.6300	0.6000	0.6200	0.6200	51,300
15 Nov 2022	0.6100	0.6500	0.6000	0.6400	0.6400	168,400
14 Nov 2022	0.6300	0.6500	0.6000	0.6000	0.6000	260,300
11 Nov 2022	0.5700	0.6600	0.5600	0.6000	0.6000	484,300
10 Nov 2022	0.5900	0.6000	0.5400	0.5600	0.5600	66,700
09 Nov 2022	0.5800	0.6200	0.5400	0.5600	0.5600	106,300
08 Nov 2022	0.6200	0.6200	0.5800	0.5900	0.5900	44,800
07 Nov 2022	0.6000	0.6200	0.5600	0.6000	0.6000	106,400
04 Nov 2022	0.6000	0.6100	0.5700	0.5700	0.5700	86,800
03 Nov 2022	0.5900	0.6000	0.5800	0.5900	0.5900	53,200
02 Nov 2022	0.6600	0.6700	0.5600	0.5900	0.5900	119,700
01 Nov 2022	0.6200	0.6800	0.6000	0.6400	0.6400	133,700
31 Oct 2022	0.6300	0.6300	0.5900	0.5900	0.5900	53,200
28 Oct 2022	0.6200	0.6300	0.5600	0.6300	0.6300	147,300
27 Oct 2022	0.5800	0.6300	0.5800	0.6100	0.6100	17,100
26 Oct 2022	0.6000	0.6400	0.5900	0.5900	0.5900	103,600
25 Oct 2022	0.6100	0.6400	0.5800	0.6100	0.6100	40,600
24 Oct 2022	0.6200	0.6200	0.5700	0.5800	0.5800	75,100
21 Oct 2022	0.6200	0.6500	0.5600	0.6000	0.6000	67,300
20 Oct 2022	0.6600	0.6700	0.6200	0.6200	0.6200	17,800
19 Oct 2022	0.6900	0.7500	0.6300	0.6300	0.6300	70,900
18 Oct 2022	0.7400	0.7600	0.6600	0.6800	0.6800	48,300
17 Oct 2022	0.6400	0.7400	0.6400	0.7300	0.7300	103,800
14 Oct 2022	0.6200	0.6700	0.6200	0.6500	0.6500	109,200
13 Oct 2022	0.5900	0.6200	0.5800	0.6100	0.6100	95,200
12 Oct 2022	0.6300	0.6500	0.5700	0.6100	0.6100	83,000
11 Oct 2022	0.6400	0.6600	0.6000	0.6000	0.6000	114,200
10 Oct 2022	0.6600	0.7000	0.6400	0.6500	0.6500	82,900
07 Oct 2022	0.8000	0.8000	0.6700	0.6700	0.6700	19,800
06 Oct 2022	0.7800	0.8400	0.7200	0.7400	0.7400	64,600
05 Oct 2022	0.7100	0.8200	0.7000	0.8000	0.8000	106,900
04 Oct 2022	0.7700	0.7700	0.7200	0.7400	0.7400	27,800
03 Oct 2022	0.7300	0.8500	0.7200	0.7200	0.7200	83,300
30 Sept 2022	0.7100	0.7900	0.6900	0.7500	0.7500	56,200
29 Sept 2022	0.7300	0.7400	0.7100	0.7200	0.7200	63,000
28 Sept 2022	0.6600	0.8500	0.6300	0.7200	0.7200	218,400
27 Sept 2022	0.6700	0.6900	0.6400	0.6500	0.6500	45,400
26 Sept 2022	0.7100	0.7200	0.6600	0.6700	0.6700	79,900
23 Sept 2022	0.7400	0.7400	0.6700	0.7100	0.7100	68,200
22 Sept 2022	0.7500	0.7800	0.6300	0.7400	0.7400	189,100
21 Sept 2022	0.7600	0.7800	0.7200	0.7300	0.7300	118,300
20 Sept 2022	0.7400	0.7600	0.7000	0.7600	0.7600	92,400
19 Sept 2022	0.7400	0.7700	0.7000	0.7400	0.7400	33,400
16 Sept 2022	0.7800	0.8000	0.7100	0.7400	0.7400	74,600
15 Sept 2022	0.7700	0.8000	0.7500	0.7900	0.7900	79,300
14 Sept 2022	0.8100	0.8500	0.7700	0.7700	0.7700	45,700
13 Sept 2022	0.8300	0.8700	0.7700	0.7900	0.7900	104,400
12 Sept 2022	0.8200	0.8700	0.8200	0.8300	0.8300	98,300
09 Sept 2022	0.8800	0.8800	0.8200	0.8300	0.8300	88,900
08 Sept 2022	0.8600	0.8700	0.7900	0.8400	0.8400	170,200
07 Sept 2022	0.6600	0.8500	0.6500	0.8300	0.8300	400,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,017.77-52.79(-1.30%)

Dow33,717.09-260.99(-0.77%)

Nasdaq11,393.81-227.90(-1.96%)

BTC-USD22,887.50-354.57(-1.53%)

CMC Crypto 200518.90-18.97(-3.53%)

Molecular Templates, Inc. (MTEM)

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,017.77
-52.79(-1.30%)

Dow
33,717.09
-260.99(-0.77%)

Nasdaq
11,393.81
-227.90(-1.96%)

BTC-USD
22,887.50
-354.57(-1.53%)

CMC Crypto 200
518.90
-18.97(-3.53%)