Singapore markets close in 2 hours 25 minutes

Molecular Templates, Inc. (MTEM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.1800+0.1300 (+3.21%)
At close: 04:00PM EST
4.4600 +0.28 (+6.70%)
After hours: 05:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20214.10004.40004.08004.18004.1800244,900
06 Dec 20214.09004.18003.86004.05004.0500239,200
03 Dec 20214.38004.45004.03004.05004.0500283,300
02 Dec 20214.10004.43004.10004.38004.3800269,300
01 Dec 20214.13004.58004.03004.08004.0800472,700
30 Nov 20214.08004.22003.93004.01004.01001,041,600
29 Nov 20214.25004.33004.04004.13004.1300235,300
26 Nov 20214.22004.31004.05004.22004.2200163,300
24 Nov 20214.25004.40004.17004.30004.3000194,600
23 Nov 20214.15004.38004.10004.31004.3100214,700
22 Nov 20214.35004.48004.10004.21004.2100422,500
19 Nov 20214.41004.48004.16004.35004.3500365,700
18 Nov 20214.81004.81004.36004.48004.4800532,100
17 Nov 20214.99005.12004.70004.72004.7200302,600
16 Nov 20215.32005.34004.80005.00005.0000298,700
15 Nov 20215.35005.55005.32005.38005.3800144,900
12 Nov 20215.45005.47005.30005.38005.3800136,200
11 Nov 20215.48005.54005.35005.45005.4500128,000
10 Nov 20215.60005.69005.47005.50005.500098,200
09 Nov 20215.81005.81005.55005.60005.6000108,800
08 Nov 20215.70005.90005.62005.81005.810097,100
05 Nov 20215.80005.88005.52005.70005.7000147,300
04 Nov 20215.99006.03005.76005.78005.780082,200
03 Nov 20215.77006.06005.76006.03006.0300152,000
02 Nov 20215.48005.84005.46005.81005.8100152,400
01 Nov 20215.20005.63005.20005.54005.5400216,800
29 Oct 20215.35005.40005.19005.22005.2200247,200
28 Oct 20215.36005.47005.22005.35005.3500328,800
27 Oct 20215.50005.64005.29005.35005.3500202,000
26 Oct 20215.60005.63005.41005.52005.5200122,400
25 Oct 20215.78005.78005.51005.58005.5800157,900
22 Oct 20216.04006.04005.71005.81005.8100181,600
21 Oct 20216.01006.13006.00006.08006.080083,500
20 Oct 20216.04006.11005.95006.02006.0200138,900
19 Oct 20216.56006.56005.80006.04006.0400158,100
18 Oct 20216.07006.34005.91005.97005.9700263,300
15 Oct 20216.50006.50006.32006.34006.3400133,200
14 Oct 20216.70006.76006.37006.41006.4100203,800
13 Oct 20216.92006.92006.65006.68006.6800171,500
12 Oct 20216.86006.98006.75006.87006.8700170,400
11 Oct 20216.64006.94006.57006.86006.8600164,100
08 Oct 20216.59006.74006.59006.72006.7200268,300
07 Oct 20216.48006.63006.38006.61006.6100242,700
06 Oct 20216.39006.49006.33006.46006.4600151,700
05 Oct 20216.26006.54006.26006.48006.4800385,600
04 Oct 20216.55006.55006.21006.28006.2800384,900
01 Oct 20216.72006.76006.46006.60006.6000246,400
30 Sep 20216.72006.82006.60006.71006.7100212,900
29 Sep 20217.07007.20006.62006.69006.6900420,200
28 Sep 20217.30007.31006.92006.98006.9800501,900
27 Sep 20217.71008.29007.23007.43007.43001,174,200
24 Sep 20216.95007.85006.78007.60007.60001,479,800
23 Sep 20216.54006.76005.91006.65006.65001,461,600
22 Sep 20216.56006.62006.32006.48006.4800231,900
21 Sep 20215.89006.57005.89006.54006.5400931,200
20 Sep 20215.86006.09005.80005.85005.8500831,600
17 Sep 20216.22006.22005.83005.99005.9900751,500
16 Sep 20216.13006.20005.73006.20006.2000337,600
15 Sep 20215.77006.25005.72006.07006.0700385,600
14 Sep 20216.08006.58005.70005.78005.7800718,900
13 Sep 20216.13006.13006.04006.05006.0500121,700
10 Sep 20216.31006.34006.11006.12006.1200127,800
09 Sep 20216.40006.43006.26006.28006.2800133,200
08 Sep 20216.57006.63006.40006.43006.430096,900
07 Sep 20216.49006.68006.37006.60006.6000130,800
03 Sep 20216.50006.53006.36006.49006.4900161,500
02 Sep 20216.50006.54006.36006.50006.5000235,100
01 Sep 20216.57006.62006.37006.49006.4900112,700
31 Aug 20216.43006.53006.43006.52006.520098,800
30 Aug 20216.48006.83006.36006.46006.4600215,500
27 Aug 20216.43006.60006.30006.42006.4200326,500
26 Aug 20216.45006.60006.41006.45006.4500203,000
25 Aug 20216.51006.61006.44006.50006.5000252,800
24 Aug 20216.61006.65006.46006.51006.5100212,400
23 Aug 20216.76006.84006.54006.65006.6500217,600
20 Aug 20216.42006.82006.42006.66006.660098,700
19 Aug 20216.74006.75006.50006.52006.520077,600
18 Aug 20216.91007.08006.78006.79006.790071,000
17 Aug 20216.90007.23006.80006.93006.930087,000
16 Aug 20217.61007.66006.95007.01007.0100154,800
13 Aug 20216.90007.70006.80007.60007.6000239,400
12 Aug 20216.86006.97006.84006.91006.9100107,400
11 Aug 20216.98006.98006.84006.91006.9100107,800
10 Aug 20217.06007.12006.86006.97006.970091,300
09 Aug 20217.23007.34007.03007.06007.060076,700
06 Aug 20217.25007.33006.76007.17007.1700127,500
05 Aug 20217.05007.39007.05007.22007.220083,500
04 Aug 20217.02007.25006.95007.08007.080077,400
03 Aug 20217.15007.19006.99007.03007.030073,400
02 Aug 20217.05007.32006.91007.07007.0700126,600
30 Jul 20217.27007.27006.91007.00007.0000146,000
29 Jul 20217.48007.60007.20007.30007.300098,900
28 Jul 20217.15007.44007.09007.38007.3800120,600
27 Jul 20217.03007.17006.66007.10007.1000246,400
26 Jul 20217.09007.22006.74007.07007.0700240,400
23 Jul 20217.21007.34007.05007.09007.0900130,200
22 Jul 20217.52007.57007.17007.21007.2100102,400
21 Jul 20217.30007.60007.09007.51007.5100341,200
20 Jul 20217.10007.32006.80007.29007.2900332,100
19 Jul 20216.67007.10006.41007.06007.0600449,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...