Singapore markets close in 2 hours 25 minutes
Straits Times Index
3,131.60 -3.06 (-0.10%) Nikkei
28,860.62 +405.02 (+1.42%) Hang Seng
23,998.57 +14.91 (+0.06%) FTSE 100
7,339.90 +107.62 (+1.49%) BTC-USD
50,675.59 -532.47 (-1.04%) CMC Crypto 200
1,313.08 -8.20 (-0.62%)
Molecular Templates, Inc. (MTEM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 4.1000 | 4.4000 | 4.0800 | 4.1800 | 4.1800 | 244,900 |
| 06 Dec 2021 | 4.0900 | 4.1800 | 3.8600 | 4.0500 | 4.0500 | 239,200 |
| 03 Dec 2021 | 4.3800 | 4.4500 | 4.0300 | 4.0500 | 4.0500 | 283,300 |
| 02 Dec 2021 | 4.1000 | 4.4300 | 4.1000 | 4.3800 | 4.3800 | 269,300 |
| 01 Dec 2021 | 4.1300 | 4.5800 | 4.0300 | 4.0800 | 4.0800 | 472,700 |
| 30 Nov 2021 | 4.0800 | 4.2200 | 3.9300 | 4.0100 | 4.0100 | 1,041,600 |
| 29 Nov 2021 | 4.2500 | 4.3300 | 4.0400 | 4.1300 | 4.1300 | 235,300 |
| 26 Nov 2021 | 4.2200 | 4.3100 | 4.0500 | 4.2200 | 4.2200 | 163,300 |
| 24 Nov 2021 | 4.2500 | 4.4000 | 4.1700 | 4.3000 | 4.3000 | 194,600 |
| 23 Nov 2021 | 4.1500 | 4.3800 | 4.1000 | 4.3100 | 4.3100 | 214,700 |
| 22 Nov 2021 | 4.3500 | 4.4800 | 4.1000 | 4.2100 | 4.2100 | 422,500 |
| 19 Nov 2021 | 4.4100 | 4.4800 | 4.1600 | 4.3500 | 4.3500 | 365,700 |
| 18 Nov 2021 | 4.8100 | 4.8100 | 4.3600 | 4.4800 | 4.4800 | 532,100 |
| 17 Nov 2021 | 4.9900 | 5.1200 | 4.7000 | 4.7200 | 4.7200 | 302,600 |
| 16 Nov 2021 | 5.3200 | 5.3400 | 4.8000 | 5.0000 | 5.0000 | 298,700 |
| 15 Nov 2021 | 5.3500 | 5.5500 | 5.3200 | 5.3800 | 5.3800 | 144,900 |
| 12 Nov 2021 | 5.4500 | 5.4700 | 5.3000 | 5.3800 | 5.3800 | 136,200 |
| 11 Nov 2021 | 5.4800 | 5.5400 | 5.3500 | 5.4500 | 5.4500 | 128,000 |
| 10 Nov 2021 | 5.6000 | 5.6900 | 5.4700 | 5.5000 | 5.5000 | 98,200 |
| 09 Nov 2021 | 5.8100 | 5.8100 | 5.5500 | 5.6000 | 5.6000 | 108,800 |
| 08 Nov 2021 | 5.7000 | 5.9000 | 5.6200 | 5.8100 | 5.8100 | 97,100 |
| 05 Nov 2021 | 5.8000 | 5.8800 | 5.5200 | 5.7000 | 5.7000 | 147,300 |
| 04 Nov 2021 | 5.9900 | 6.0300 | 5.7600 | 5.7800 | 5.7800 | 82,200 |
| 03 Nov 2021 | 5.7700 | 6.0600 | 5.7600 | 6.0300 | 6.0300 | 152,000 |
| 02 Nov 2021 | 5.4800 | 5.8400 | 5.4600 | 5.8100 | 5.8100 | 152,400 |
| 01 Nov 2021 | 5.2000 | 5.6300 | 5.2000 | 5.5400 | 5.5400 | 216,800 |
| 29 Oct 2021 | 5.3500 | 5.4000 | 5.1900 | 5.2200 | 5.2200 | 247,200 |
| 28 Oct 2021 | 5.3600 | 5.4700 | 5.2200 | 5.3500 | 5.3500 | 328,800 |
| 27 Oct 2021 | 5.5000 | 5.6400 | 5.2900 | 5.3500 | 5.3500 | 202,000 |
| 26 Oct 2021 | 5.6000 | 5.6300 | 5.4100 | 5.5200 | 5.5200 | 122,400 |
| 25 Oct 2021 | 5.7800 | 5.7800 | 5.5100 | 5.5800 | 5.5800 | 157,900 |
| 22 Oct 2021 | 6.0400 | 6.0400 | 5.7100 | 5.8100 | 5.8100 | 181,600 |
| 21 Oct 2021 | 6.0100 | 6.1300 | 6.0000 | 6.0800 | 6.0800 | 83,500 |
| 20 Oct 2021 | 6.0400 | 6.1100 | 5.9500 | 6.0200 | 6.0200 | 138,900 |
| 19 Oct 2021 | 6.5600 | 6.5600 | 5.8000 | 6.0400 | 6.0400 | 158,100 |
| 18 Oct 2021 | 6.0700 | 6.3400 | 5.9100 | 5.9700 | 5.9700 | 263,300 |
| 15 Oct 2021 | 6.5000 | 6.5000 | 6.3200 | 6.3400 | 6.3400 | 133,200 |
| 14 Oct 2021 | 6.7000 | 6.7600 | 6.3700 | 6.4100 | 6.4100 | 203,800 |
| 13 Oct 2021 | 6.9200 | 6.9200 | 6.6500 | 6.6800 | 6.6800 | 171,500 |
| 12 Oct 2021 | 6.8600 | 6.9800 | 6.7500 | 6.8700 | 6.8700 | 170,400 |
| 11 Oct 2021 | 6.6400 | 6.9400 | 6.5700 | 6.8600 | 6.8600 | 164,100 |
| 08 Oct 2021 | 6.5900 | 6.7400 | 6.5900 | 6.7200 | 6.7200 | 268,300 |
| 07 Oct 2021 | 6.4800 | 6.6300 | 6.3800 | 6.6100 | 6.6100 | 242,700 |
| 06 Oct 2021 | 6.3900 | 6.4900 | 6.3300 | 6.4600 | 6.4600 | 151,700 |
| 05 Oct 2021 | 6.2600 | 6.5400 | 6.2600 | 6.4800 | 6.4800 | 385,600 |
| 04 Oct 2021 | 6.5500 | 6.5500 | 6.2100 | 6.2800 | 6.2800 | 384,900 |
| 01 Oct 2021 | 6.7200 | 6.7600 | 6.4600 | 6.6000 | 6.6000 | 246,400 |
| 30 Sep 2021 | 6.7200 | 6.8200 | 6.6000 | 6.7100 | 6.7100 | 212,900 |
| 29 Sep 2021 | 7.0700 | 7.2000 | 6.6200 | 6.6900 | 6.6900 | 420,200 |
| 28 Sep 2021 | 7.3000 | 7.3100 | 6.9200 | 6.9800 | 6.9800 | 501,900 |
| 27 Sep 2021 | 7.7100 | 8.2900 | 7.2300 | 7.4300 | 7.4300 | 1,174,200 |
| 24 Sep 2021 | 6.9500 | 7.8500 | 6.7800 | 7.6000 | 7.6000 | 1,479,800 |
| 23 Sep 2021 | 6.5400 | 6.7600 | 5.9100 | 6.6500 | 6.6500 | 1,461,600 |
| 22 Sep 2021 | 6.5600 | 6.6200 | 6.3200 | 6.4800 | 6.4800 | 231,900 |
| 21 Sep 2021 | 5.8900 | 6.5700 | 5.8900 | 6.5400 | 6.5400 | 931,200 |
| 20 Sep 2021 | 5.8600 | 6.0900 | 5.8000 | 5.8500 | 5.8500 | 831,600 |
| 17 Sep 2021 | 6.2200 | 6.2200 | 5.8300 | 5.9900 | 5.9900 | 751,500 |
| 16 Sep 2021 | 6.1300 | 6.2000 | 5.7300 | 6.2000 | 6.2000 | 337,600 |
| 15 Sep 2021 | 5.7700 | 6.2500 | 5.7200 | 6.0700 | 6.0700 | 385,600 |
| 14 Sep 2021 | 6.0800 | 6.5800 | 5.7000 | 5.7800 | 5.7800 | 718,900 |
| 13 Sep 2021 | 6.1300 | 6.1300 | 6.0400 | 6.0500 | 6.0500 | 121,700 |
| 10 Sep 2021 | 6.3100 | 6.3400 | 6.1100 | 6.1200 | 6.1200 | 127,800 |
| 09 Sep 2021 | 6.4000 | 6.4300 | 6.2600 | 6.2800 | 6.2800 | 133,200 |
| 08 Sep 2021 | 6.5700 | 6.6300 | 6.4000 | 6.4300 | 6.4300 | 96,900 |
| 07 Sep 2021 | 6.4900 | 6.6800 | 6.3700 | 6.6000 | 6.6000 | 130,800 |
| 03 Sep 2021 | 6.5000 | 6.5300 | 6.3600 | 6.4900 | 6.4900 | 161,500 |
| 02 Sep 2021 | 6.5000 | 6.5400 | 6.3600 | 6.5000 | 6.5000 | 235,100 |
| 01 Sep 2021 | 6.5700 | 6.6200 | 6.3700 | 6.4900 | 6.4900 | 112,700 |
| 31 Aug 2021 | 6.4300 | 6.5300 | 6.4300 | 6.5200 | 6.5200 | 98,800 |
| 30 Aug 2021 | 6.4800 | 6.8300 | 6.3600 | 6.4600 | 6.4600 | 215,500 |
| 27 Aug 2021 | 6.4300 | 6.6000 | 6.3000 | 6.4200 | 6.4200 | 326,500 |
| 26 Aug 2021 | 6.4500 | 6.6000 | 6.4100 | 6.4500 | 6.4500 | 203,000 |
| 25 Aug 2021 | 6.5100 | 6.6100 | 6.4400 | 6.5000 | 6.5000 | 252,800 |
| 24 Aug 2021 | 6.6100 | 6.6500 | 6.4600 | 6.5100 | 6.5100 | 212,400 |
| 23 Aug 2021 | 6.7600 | 6.8400 | 6.5400 | 6.6500 | 6.6500 | 217,600 |
| 20 Aug 2021 | 6.4200 | 6.8200 | 6.4200 | 6.6600 | 6.6600 | 98,700 |
| 19 Aug 2021 | 6.7400 | 6.7500 | 6.5000 | 6.5200 | 6.5200 | 77,600 |
| 18 Aug 2021 | 6.9100 | 7.0800 | 6.7800 | 6.7900 | 6.7900 | 71,000 |
| 17 Aug 2021 | 6.9000 | 7.2300 | 6.8000 | 6.9300 | 6.9300 | 87,000 |
| 16 Aug 2021 | 7.6100 | 7.6600 | 6.9500 | 7.0100 | 7.0100 | 154,800 |
| 13 Aug 2021 | 6.9000 | 7.7000 | 6.8000 | 7.6000 | 7.6000 | 239,400 |
| 12 Aug 2021 | 6.8600 | 6.9700 | 6.8400 | 6.9100 | 6.9100 | 107,400 |
| 11 Aug 2021 | 6.9800 | 6.9800 | 6.8400 | 6.9100 | 6.9100 | 107,800 |
| 10 Aug 2021 | 7.0600 | 7.1200 | 6.8600 | 6.9700 | 6.9700 | 91,300 |
| 09 Aug 2021 | 7.2300 | 7.3400 | 7.0300 | 7.0600 | 7.0600 | 76,700 |
| 06 Aug 2021 | 7.2500 | 7.3300 | 6.7600 | 7.1700 | 7.1700 | 127,500 |
| 05 Aug 2021 | 7.0500 | 7.3900 | 7.0500 | 7.2200 | 7.2200 | 83,500 |
| 04 Aug 2021 | 7.0200 | 7.2500 | 6.9500 | 7.0800 | 7.0800 | 77,400 |
| 03 Aug 2021 | 7.1500 | 7.1900 | 6.9900 | 7.0300 | 7.0300 | 73,400 |
| 02 Aug 2021 | 7.0500 | 7.3200 | 6.9100 | 7.0700 | 7.0700 | 126,600 |
| 30 Jul 2021 | 7.2700 | 7.2700 | 6.9100 | 7.0000 | 7.0000 | 146,000 |
| 29 Jul 2021 | 7.4800 | 7.6000 | 7.2000 | 7.3000 | 7.3000 | 98,900 |
| 28 Jul 2021 | 7.1500 | 7.4400 | 7.0900 | 7.3800 | 7.3800 | 120,600 |
| 27 Jul 2021 | 7.0300 | 7.1700 | 6.6600 | 7.1000 | 7.1000 | 246,400 |
| 26 Jul 2021 | 7.0900 | 7.2200 | 6.7400 | 7.0700 | 7.0700 | 240,400 |
| 23 Jul 2021 | 7.2100 | 7.3400 | 7.0500 | 7.0900 | 7.0900 | 130,200 |
| 22 Jul 2021 | 7.5200 | 7.5700 | 7.1700 | 7.2100 | 7.2100 | 102,400 |
| 21 Jul 2021 | 7.3000 | 7.6000 | 7.0900 | 7.5100 | 7.5100 | 341,200 |
| 20 Jul 2021 | 7.1000 | 7.3200 | 6.8000 | 7.2900 | 7.2900 | 332,100 |
| 19 Jul 2021 | 6.6700 | 7.1000 | 6.4100 | 7.0600 | 7.0600 | 449,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
