Mail

MTEM - Molecular Templates, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.4700	0.4900	0.4600	0.4700	0.4700	114,100
01 Jun 2023	0.4800	0.4900	0.4500	0.4700	0.4700	689,600
31 May 2023	0.4500	0.4800	0.4500	0.4700	0.4700	196,200
30 May 2023	0.4400	0.4700	0.4400	0.4500	0.4500	45,800
26 May 2023	0.4500	0.4700	0.4400	0.4600	0.4600	62,400
25 May 2023	0.4600	0.4700	0.4500	0.4500	0.4500	43,900
24 May 2023	0.4400	0.4700	0.4400	0.4600	0.4600	19,700
23 May 2023	0.4700	0.4700	0.4400	0.4700	0.4700	41,100
22 May 2023	0.4600	0.4700	0.4500	0.4700	0.4700	103,600
19 May 2023	0.4600	0.4600	0.4400	0.4600	0.4600	31,600
18 May 2023	0.4200	0.4600	0.4200	0.4500	0.4500	103,900
17 May 2023	0.4500	0.4700	0.4300	0.4700	0.4700	57,800
16 May 2023	0.4300	0.4700	0.4300	0.4600	0.4600	114,600
15 May 2023	0.4400	0.4500	0.4200	0.4200	0.4200	48,500
12 May 2023	0.4400	0.4400	0.4200	0.4300	0.4300	49,700
11 May 2023	0.4400	0.4600	0.4100	0.4200	0.4200	21,600
10 May 2023	0.4400	0.4500	0.4300	0.4300	0.4300	22,100
09 May 2023	0.4700	0.4700	0.4100	0.4500	0.4500	49,100
08 May 2023	0.4200	0.4700	0.3900	0.4500	0.4500	145,400
05 May 2023	0.4300	0.4600	0.4100	0.4300	0.4300	100,600
04 May 2023	0.3900	0.4300	0.3900	0.4200	0.4200	114,800
03 May 2023	0.4000	0.4000	0.3900	0.3900	0.3900	63,000
02 May 2023	0.4000	0.4000	0.3900	0.3900	0.3900	67,700
01 May 2023	0.4000	0.4100	0.3900	0.3900	0.3900	87,600
28 Apr 2023	0.3900	0.4100	0.3900	0.3900	0.3900	67,800
27 Apr 2023	0.3900	0.4200	0.3900	0.3900	0.3900	30,000
26 Apr 2023	0.4000	0.4300	0.3900	0.4000	0.4000	91,600
25 Apr 2023	0.4400	0.4400	0.4000	0.4200	0.4200	189,700
24 Apr 2023	0.4200	0.4400	0.4100	0.4300	0.4300	90,200
21 Apr 2023	0.4400	0.4700	0.4300	0.4300	0.4300	94,200
20 Apr 2023	0.4500	0.4600	0.4300	0.4500	0.4500	79,200
19 Apr 2023	0.4700	0.4800	0.4500	0.4600	0.4600	115,200
18 Apr 2023	0.4800	0.5000	0.4300	0.4500	0.4500	196,000
17 Apr 2023	0.4700	0.5000	0.4600	0.4900	0.4900	115,700
14 Apr 2023	0.4700	0.4900	0.4600	0.4700	0.4700	96,900
13 Apr 2023	0.4500	0.5200	0.4300	0.4800	0.4800	269,400
12 Apr 2023	0.4300	0.5000	0.4100	0.4600	0.4600	259,000
11 Apr 2023	0.4100	0.4500	0.4000	0.4300	0.4300	152,500
10 Apr 2023	0.4300	0.4500	0.4100	0.4100	0.4100	188,400
06 Apr 2023	0.4700	0.4700	0.4200	0.4300	0.4300	178,400
05 Apr 2023	0.4200	0.5000	0.4200	0.4600	0.4600	893,600
04 Apr 2023	0.4300	0.4400	0.4100	0.4100	0.4100	261,500
03 Apr 2023	0.3700	0.4800	0.3600	0.4300	0.4300	884,900
31 Mar 2023	0.3500	0.3800	0.3500	0.3800	0.3800	308,200
30 Mar 2023	0.3300	0.3700	0.3300	0.3500	0.3500	219,300
29 Mar 2023	0.3300	0.3400	0.3300	0.3300	0.3300	127,100
28 Mar 2023	0.3400	0.3500	0.3300	0.3300	0.3300	117,900
27 Mar 2023	0.3500	0.3500	0.3300	0.3400	0.3400	107,800
24 Mar 2023	0.3400	0.3500	0.3300	0.3400	0.3400	180,800
23 Mar 2023	0.3500	0.3500	0.3300	0.3300	0.3300	166,400
22 Mar 2023	0.3500	0.3500	0.3400	0.3500	0.3500	158,600
21 Mar 2023	0.3300	0.3800	0.3300	0.3500	0.3500	334,400
20 Mar 2023	0.3400	0.3500	0.3200	0.3400	0.3400	402,300
17 Mar 2023	0.3300	0.3800	0.3300	0.3300	0.3300	984,100
16 Mar 2023	0.3200	0.3500	0.3200	0.3400	0.3400	313,000
15 Mar 2023	0.3500	0.3600	0.3100	0.3300	0.3300	713,200
14 Mar 2023	0.3500	0.3800	0.3300	0.3600	0.3600	889,900
13 Mar 2023	0.4400	0.4500	0.3500	0.3500	0.3500	3,149,000
10 Mar 2023	0.5900	0.6400	0.4800	0.5100	0.5100	33,276,500
09 Mar 2023	0.4400	0.5500	0.4400	0.4700	0.4700	687,600
08 Mar 2023	0.4700	0.4700	0.4400	0.4400	0.4400	93,200
07 Mar 2023	0.4600	0.4700	0.4400	0.4700	0.4700	38,400
06 Mar 2023	0.5000	0.5000	0.4500	0.4700	0.4700	46,900
03 Mar 2023	0.4500	0.4600	0.4300	0.4600	0.4600	85,100
02 Mar 2023	0.4900	0.4900	0.4400	0.4600	0.4600	78,600
01 Mar 2023	0.4700	0.5000	0.4700	0.4700	0.4700	62,700
28 Feb 2023	0.4900	0.4900	0.4700	0.4700	0.4700	79,400
27 Feb 2023	0.4700	0.5300	0.4700	0.4800	0.4800	56,900
24 Feb 2023	0.4800	0.5000	0.4500	0.4700	0.4700	188,500
23 Feb 2023	0.4800	0.4900	0.4800	0.4800	0.4800	36,300
22 Feb 2023	0.4700	0.4900	0.4500	0.4700	0.4700	35,400
21 Feb 2023	0.4900	0.5300	0.4700	0.4800	0.4800	107,800
17 Feb 2023	0.4900	0.5300	0.4900	0.5100	0.5100	178,400
16 Feb 2023	0.4800	0.5100	0.4800	0.5000	0.5000	78,100
15 Feb 2023	0.4800	0.5400	0.4800	0.4800	0.4800	291,000
14 Feb 2023	0.5000	0.5500	0.4900	0.5000	0.5000	155,100
13 Feb 2023	0.5000	0.5000	0.4700	0.4900	0.4900	69,300
10 Feb 2023	0.4500	0.4900	0.4500	0.4700	0.4700	152,400
09 Feb 2023	0.5200	0.5200	0.4600	0.4700	0.4700	198,700
08 Feb 2023	0.5500	0.5600	0.4600	0.4900	0.4900	175,500
07 Feb 2023	0.5700	0.5800	0.5300	0.5400	0.5400	102,700
06 Feb 2023	0.5700	0.5800	0.5600	0.5700	0.5700	100,800
03 Feb 2023	0.5800	0.5800	0.5700	0.5700	0.5700	68,100
02 Feb 2023	0.5800	0.5800	0.5500	0.5600	0.5600	143,400
01 Feb 2023	0.5600	0.5900	0.5500	0.5800	0.5800	201,500
31 Jan 2023	0.5300	0.5500	0.5300	0.5400	0.5400	178,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...