Singapore markets closed

Molecular Templates, Inc. (MTEM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.0900-0.0800 (-6.84%)
At close: 04:00PM EDT
1.1200 +0.03 (+2.75%)
Pre-market: 08:17AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20221.14001.17001.07001.09001.0900239,500
17 May 20221.27001.27001.14001.17001.1700190,000
16 May 20221.25001.27001.10001.17001.1700382,100
13 May 20221.25001.38001.17001.24001.2400238,200
12 May 20221.20001.27001.12001.18001.1800182,200
11 May 20221.47001.48001.19001.20001.2000144,900
10 May 20221.38001.52001.34001.45001.4500297,700
09 May 20221.43001.43001.32001.34001.3400187,700
06 May 20221.57001.58001.45001.45001.4500140,400
05 May 20221.72001.77001.55001.58001.5800208,600
04 May 20221.69001.74001.56001.72001.7200273,000
03 May 20221.67001.73001.62001.67001.6700180,100
02 May 20221.69001.75001.60001.66001.6600293,100
29 Apr 20221.80001.84001.70001.70001.7000156,000
28 Apr 20221.89001.89001.68001.81001.8100173,300
27 Apr 20221.92001.97001.80001.81001.8100167,200
26 Apr 20221.93001.99001.87001.93001.9300261,300
25 Apr 20221.94002.03001.90001.95001.9500200,400
22 Apr 20222.05002.07001.92001.93001.9300246,400
21 Apr 20222.21002.21002.07002.07002.0700308,100
20 Apr 20222.26002.32002.12002.21002.2100185,600
19 Apr 20222.24002.28002.18002.26002.2600340,200
18 Apr 20222.50002.55002.24002.27002.2700563,800
14 Apr 20222.71002.73002.47002.53002.5300229,200
13 Apr 20222.79002.81002.67002.70002.7000246,800
12 Apr 20222.89002.89002.74002.79002.7900391,800
11 Apr 20223.08003.09002.88002.89002.8900145,600
08 Apr 20223.27003.33003.08003.11003.1100133,300
07 Apr 20223.22003.36003.21003.28003.2800115,300
06 Apr 20223.28003.28003.12003.25003.2500130,100
05 Apr 20223.39003.45003.33003.34003.3400328,000
04 Apr 20223.43003.50003.38003.43003.4300162,200
01 Apr 20223.52003.52003.27003.41003.4100236,900
31 Mar 20223.31003.64003.31003.45003.4500357,000
30 Mar 20223.25003.56003.20003.38003.3800374,300
29 Mar 20222.90003.44002.86003.27003.2700524,300
28 Mar 20222.64002.73002.64002.70002.7000184,900
25 Mar 20222.63002.70002.60002.66002.6600216,100
24 Mar 20222.66002.75002.57002.65002.6500105,700
23 Mar 20222.54002.64002.51002.60002.6000204,000
22 Mar 20222.49002.62002.48002.57002.5700119,000
21 Mar 20222.66002.66002.48002.51002.510099,700
18 Mar 20222.59002.66002.55002.66002.6600148,700
17 Mar 20222.45002.64002.45002.59002.5900118,000
16 Mar 20222.37002.51002.31002.49002.4900208,800
15 Mar 20222.31002.35002.23002.35002.3500108,600
14 Mar 20222.50002.50002.22002.27002.2700167,900
11 Mar 20222.53002.56002.40002.48002.4800239,400
10 Mar 20222.61002.61002.45002.52002.520096,800
09 Mar 20222.51002.64002.51002.55002.5500133,200
08 Mar 20222.38002.55002.36002.45002.450067,200
07 Mar 20222.43002.44002.35002.39002.3900208,300
04 Mar 20222.36002.58002.35002.39002.3900186,100
03 Mar 20222.39002.51002.32002.38002.3800315,900
02 Mar 20222.37002.39002.35002.36002.3600101,000
01 Mar 20222.40002.42002.31002.35002.3500126,200
28 Feb 20222.44002.48002.34002.35002.3500121,000
25 Feb 20222.48002.50002.32002.44002.440086,200
24 Feb 20222.26002.48002.22002.46002.4600163,100
23 Feb 20222.51002.60002.32002.33002.3300147,500
22 Feb 20222.60002.67002.45002.46002.4600140,000
18 Feb 20222.71002.74002.62002.66002.6600117,900
17 Feb 20222.64002.79002.64002.75002.7500216,300
16 Feb 20222.76002.76002.60002.70002.7000186,400
15 Feb 20222.75002.82002.70002.77002.7700111,800
14 Feb 20222.81002.81002.65002.66002.660072,100
11 Feb 20222.89002.96002.75002.76002.760098,100
10 Feb 20222.98003.17002.85002.89002.8900180,400
09 Feb 20222.97003.12002.92003.02003.0200114,600
08 Feb 20222.94003.03002.89002.92002.920087,000
07 Feb 20222.82003.05002.82003.02003.0200150,900
04 Feb 20222.84002.88002.75002.83002.8300108,100
03 Feb 20222.90002.94002.79002.80002.8000118,600
02 Feb 20223.17003.18002.90002.93002.9300152,800
01 Feb 20223.10003.26002.98003.13003.1300217,700
31 Jan 20222.93003.10002.93003.08003.0800146,300
28 Jan 20222.87002.96002.76002.96002.9600108,300
27 Jan 20222.99003.07002.81002.86002.8600274,500
26 Jan 20223.21003.24002.94002.97002.9700187,900
25 Jan 20223.19003.27003.06003.17003.1700156,500
24 Jan 20223.25003.34003.01003.26003.2600300,400
21 Jan 20223.20003.31003.10003.14003.1400176,900
20 Jan 20223.36003.50003.22003.26003.2600242,000
19 Jan 20223.45003.54003.31003.34003.3400173,500
18 Jan 20223.67003.71003.44003.44003.4400131,700
14 Jan 20223.65003.73003.51003.70003.7000190,300
13 Jan 20223.82003.86003.58003.64003.6400183,500
12 Jan 20224.09004.13003.80003.80003.8000200,300
11 Jan 20224.08004.24004.02004.08004.0800242,800
10 Jan 20223.86004.11003.73004.06004.0600378,200
07 Jan 20224.09004.11003.85003.92003.9200162,100
06 Jan 20223.89004.17003.66004.13004.1300390,900
05 Jan 20223.95004.01003.83003.89003.8900411,300
04 Jan 20223.94004.11003.88003.97003.9700223,400
03 Jan 20223.91004.05003.75004.04004.0400190,400
31 Dec 20214.06004.20003.80003.92003.9200842,000
30 Dec 20213.36004.45003.36004.15004.15001,594,300
29 Dec 20213.50003.58003.30003.37003.3700848,700
28 Dec 20213.60003.68003.47003.49003.4900251,200
27 Dec 20213.94004.05003.60003.63003.6300245,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...