Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,112.27 +206.86 (+0.31%) CMC Crypto 200
1,421.31 +6.55 (+0.46%)
Molecular Templates, Inc. (MTEM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 1.4500 | 1.5400 | 1.4000 | 1.5000 | 1.5000 | 26,200 |
| 19 Apr 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 12,500 |
| 18 Apr 2024 | 1.5600 | 1.5700 | 1.4500 | 1.4900 | 1.4900 | 36,600 |
| 17 Apr 2024 | 1.6600 | 1.7000 | 1.5500 | 1.5800 | 1.5800 | 48,300 |
| 16 Apr 2024 | 1.8000 | 1.8400 | 1.5900 | 1.6600 | 1.6600 | 54,200 |
| 15 Apr 2024 | 1.8300 | 1.8900 | 1.6900 | 1.7800 | 1.7800 | 87,900 |
| 12 Apr 2024 | 1.8800 | 1.9400 | 1.8000 | 1.8900 | 1.8900 | 55,700 |
| 11 Apr 2024 | 1.8500 | 1.9500 | 1.7300 | 1.9300 | 1.9300 | 200,700 |
| 10 Apr 2024 | 1.8400 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 68,200 |
| 09 Apr 2024 | 2.0300 | 2.0400 | 1.6900 | 1.8500 | 1.8500 | 1,759,700 |
| 08 Apr 2024 | 2.0100 | 2.0100 | 1.8200 | 1.9800 | 1.9800 | 97,100 |
| 05 Apr 2024 | 1.9800 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 94,600 |
| 04 Apr 2024 | 1.8300 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 21,200 |
| 03 Apr 2024 | 1.8900 | 1.8900 | 1.7000 | 1.8000 | 1.8000 | 82,000 |
| 02 Apr 2024 | 2.0700 | 2.0700 | 1.8700 | 1.9000 | 1.9000 | 35,300 |
| 01 Apr 2024 | 2.1500 | 2.1900 | 2.0600 | 2.0700 | 2.0700 | 54,700 |
| 28 Mar 2024 | 2.7800 | 2.7800 | 2.1000 | 2.2400 | 2.2400 | 378,400 |
| 27 Mar 2024 | 2.4400 | 2.4800 | 2.3000 | 2.3600 | 2.3600 | 12,500 |
| 26 Mar 2024 | 2.3900 | 2.4800 | 2.0400 | 2.2900 | 2.2900 | 27,700 |
| 25 Mar 2024 | 1.9200 | 2.4500 | 1.9200 | 2.3900 | 2.3900 | 120,200 |
| 22 Mar 2024 | 1.8800 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 14,300 |
| 21 Mar 2024 | 1.7500 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 23,500 |
| 20 Mar 2024 | 1.7800 | 1.9100 | 1.6800 | 1.7600 | 1.7600 | 28,300 |
| 19 Mar 2024 | 2.2300 | 2.5200 | 1.7000 | 1.7800 | 1.7800 | 130,300 |
| 18 Mar 2024 | 2.7500 | 2.7600 | 2.0000 | 2.0700 | 2.0700 | 71,900 |
| 15 Mar 2024 | 2.8100 | 2.8100 | 2.6100 | 2.7500 | 2.7500 | 13,700 |
| 14 Mar 2024 | 2.7300 | 2.8100 | 2.5200 | 2.7600 | 2.7600 | 21,600 |
| 13 Mar 2024 | 2.9700 | 2.9800 | 2.7000 | 2.7300 | 2.7300 | 12,000 |
| 12 Mar 2024 | 3.0300 | 3.2000 | 2.8100 | 2.8700 | 2.8700 | 24,600 |
| 11 Mar 2024 | 3.5000 | 3.5600 | 2.9700 | 3.1900 | 3.1900 | 22,100 |
| 08 Mar 2024 | 3.5700 | 3.6500 | 3.3000 | 3.4800 | 3.4800 | 11,300 |
| 07 Mar 2024 | 3.6500 | 3.6500 | 2.9600 | 3.4000 | 3.4000 | 30,200 |
| 06 Mar 2024 | 3.7300 | 3.8200 | 3.6100 | 3.6300 | 3.6300 | 11,100 |
| 05 Mar 2024 | 3.8600 | 3.9800 | 3.6200 | 3.7200 | 3.7200 | 23,800 |
| 04 Mar 2024 | 4.1200 | 4.1200 | 3.8000 | 3.8500 | 3.8500 | 21,800 |
| 01 Mar 2024 | 3.7400 | 3.8400 | 3.5900 | 3.6800 | 3.6800 | 12,200 |
| 29 Feb 2024 | 3.8400 | 4.0000 | 3.7000 | 3.8500 | 3.8500 | 11,900 |
| 28 Feb 2024 | 4.0900 | 4.1000 | 3.7800 | 3.8400 | 3.8400 | 11,500 |
| 27 Feb 2024 | 3.9600 | 4.0300 | 3.9500 | 4.0300 | 4.0300 | 7,400 |
| 26 Feb 2024 | 4.0000 | 4.1000 | 3.8600 | 3.9700 | 3.9700 | 19,700 |
| 23 Feb 2024 | 3.8400 | 4.0900 | 3.8400 | 4.0000 | 4.0000 | 5,300 |
| 22 Feb 2024 | 3.8500 | 4.0100 | 3.8500 | 3.8600 | 3.8600 | 4,200 |
| 21 Feb 2024 | 4.0000 | 4.1000 | 3.8800 | 4.0800 | 4.0800 | 8,800 |
| 20 Feb 2024 | 3.8400 | 4.1000 | 3.7000 | 4.0700 | 4.0700 | 30,300 |
| 16 Feb 2024 | 3.6900 | 3.7400 | 3.5900 | 3.7400 | 3.7400 | 17,300 |
| 15 Feb 2024 | 3.6600 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 3,000 |
| 14 Feb 2024 | 3.6100 | 3.7000 | 3.6100 | 3.6900 | 3.6900 | 6,300 |
| 13 Feb 2024 | 3.5900 | 3.7000 | 3.5900 | 3.7000 | 3.7000 | 1,900 |
| 12 Feb 2024 | 3.6400 | 3.7000 | 3.5400 | 3.5400 | 3.5400 | 3,500 |
| 09 Feb 2024 | 3.5500 | 3.5500 | 3.5100 | 3.5100 | 3.5100 | 1,300 |
| 08 Feb 2024 | 3.6000 | 3.7000 | 3.4400 | 3.5100 | 3.5100 | 6,900 |
| 07 Feb 2024 | 3.6700 | 3.7400 | 3.4500 | 3.4700 | 3.4700 | 3,700 |
| 06 Feb 2024 | 3.7200 | 3.7200 | 3.4400 | 3.7000 | 3.7000 | 5,200 |
| 05 Feb 2024 | 3.5700 | 3.7200 | 3.4000 | 3.4300 | 3.4300 | 2,900 |
| 02 Feb 2024 | 3.4800 | 3.6800 | 3.4800 | 3.6800 | 3.6800 | 1,300 |
| 01 Feb 2024 | 3.6700 | 3.7300 | 3.5600 | 3.5600 | 3.5600 | 4,100 |
| 31 Jan 2024 | 3.5700 | 3.5700 | 3.4000 | 3.5100 | 3.5100 | 10,900 |
| 30 Jan 2024 | 3.6800 | 3.6800 | 3.4400 | 3.5800 | 3.5800 | 4,900 |
| 29 Jan 2024 | 3.5800 | 3.7200 | 3.4300 | 3.7000 | 3.7000 | 3,200 |
| 26 Jan 2024 | 3.6300 | 3.7400 | 3.4000 | 3.7400 | 3.7400 | 13,100 |
| 25 Jan 2024 | 3.6300 | 3.8800 | 3.6300 | 3.7400 | 3.7400 | 3,500 |
| 24 Jan 2024 | 3.5300 | 3.7000 | 3.5300 | 3.6700 | 3.6700 | 900 |
| 23 Jan 2024 | 3.7100 | 3.7500 | 3.5500 | 3.5500 | 3.5500 | 23,600 |
| 22 Jan 2024 | 3.6700 | 3.9400 | 3.6700 | 3.7200 | 3.7200 | 4,000 |
| 19 Jan 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.7200 | 600 |
| 18 Jan 2024 | 3.6700 | 3.8800 | 3.6700 | 3.7800 | 3.7800 | 2,200 |
| 17 Jan 2024 | 3.6500 | 3.8400 | 3.5600 | 3.5600 | 3.5600 | 7,200 |
| 16 Jan 2024 | 3.5900 | 3.6600 | 3.5900 | 3.6300 | 3.6300 | 4,600 |
| 12 Jan 2024 | 3.6200 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 1,000 |
| 11 Jan 2024 | 3.6600 | 3.6700 | 3.5200 | 3.6500 | 3.6500 | 1,700 |
| 10 Jan 2024 | 3.7100 | 3.7100 | 3.5000 | 3.6200 | 3.6200 | 2,000 |
| 09 Jan 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7500 | 3.7500 | 1,800 |
| 08 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 400 |
| 05 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 500 |
| 04 Jan 2024 | 3.5600 | 3.6500 | 3.3900 | 3.4500 | 3.4500 | 35,100 |
| 03 Jan 2024 | 3.8200 | 3.8200 | 3.5000 | 3.5500 | 3.5500 | 8,500 |
| 02 Jan 2024 | 3.8500 | 3.9800 | 3.6700 | 3.7200 | 3.7200 | 19,000 |
| 29 Dec 2023 | 3.8500 | 4.0000 | 3.6700 | 3.7300 | 3.7300 | 22,900 |
| 28 Dec 2023 | 3.7700 | 3.9800 | 3.7500 | 3.7700 | 3.7700 | 17,700 |
| 27 Dec 2023 | 3.9300 | 4.0700 | 3.6700 | 3.8000 | 3.8000 | 5,700 |
| 26 Dec 2023 | 3.7000 | 3.9900 | 3.7000 | 3.7400 | 3.7400 | 7,100 |
| 22 Dec 2023 | 3.7200 | 4.0000 | 3.7000 | 3.7200 | 3.7200 | 9,400 |
| 21 Dec 2023 | 3.8000 | 3.9800 | 3.7000 | 3.7100 | 3.7100 | 6,800 |
| 20 Dec 2023 | 3.7800 | 3.8000 | 3.6500 | 3.8000 | 3.8000 | 12,200 |
| 19 Dec 2023 | 3.8800 | 3.9700 | 3.6500 | 3.6800 | 3.6800 | 5,000 |
| 18 Dec 2023 | 3.2600 | 3.9800 | 3.2600 | 3.7600 | 3.7600 | 23,700 |
| 15 Dec 2023 | 3.6500 | 4.0000 | 3.5900 | 3.6600 | 3.6600 | 46,100 |
| 14 Dec 2023 | 4.1100 | 4.1100 | 3.6500 | 3.7200 | 3.7200 | 25,300 |
| 13 Dec 2023 | 4.3700 | 4.3700 | 3.7900 | 3.8100 | 3.8100 | 32,600 |
| 12 Dec 2023 | 4.2800 | 4.6300 | 4.1100 | 4.1100 | 4.1100 | 5,200 |
| 11 Dec 2023 | 4.7700 | 5.1500 | 4.1700 | 4.4700 | 4.4700 | 8,900 |
| 08 Dec 2023 | 4.7600 | 5.2000 | 4.5000 | 4.9200 | 4.9200 | 13,000 |
| 07 Dec 2023 | 4.9000 | 5.1700 | 4.7500 | 4.7500 | 4.7500 | 12,900 |
| 06 Dec 2023 | 5.1000 | 5.1600 | 5.0000 | 5.0000 | 5.0000 | 7,600 |
| 05 Dec 2023 | 5.1500 | 5.2500 | 5.0000 | 5.0000 | 5.0000 | 6,600 |
| 04 Dec 2023 | 5.0000 | 5.0900 | 4.9100 | 4.9500 | 4.9500 | 6,400 |
| 01 Dec 2023 | 4.8300 | 4.9900 | 4.8300 | 4.9900 | 4.9900 | 10,000 |
| 30 Nov 2023 | 4.9800 | 4.9800 | 4.8400 | 4.8800 | 4.8800 | 1,200 |
| 29 Nov 2023 | 5.0500 | 5.0500 | 4.8100 | 4.8300 | 4.8300 | 5,500 |
| 28 Nov 2023 | 5.1500 | 5.3700 | 4.9100 | 4.9500 | 4.9500 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.