Singapore markets open in 37 minutes

Molecular Templates, Inc. (MTEM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7067-0.0360 (-4.85%)
At close: 04:00PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.74000.74000.67000.71000.710068,200
22 Sept 20220.75000.78000.63000.74000.7400189,100
21 Sept 20220.76000.78000.72000.73000.7300118,300
20 Sept 20220.74000.76000.70000.76000.760092,400
19 Sept 20220.74000.77000.70000.74000.740033,400
16 Sept 20220.78000.80000.71000.74000.740074,600
15 Sept 20220.77000.80000.75000.79000.790079,300
14 Sept 20220.81000.85000.77000.77000.770045,700
13 Sept 20220.83000.87000.77000.79000.7900104,400
12 Sept 20220.82000.87000.82000.83000.830098,300
09 Sept 20220.88000.88000.82000.83000.830088,900
08 Sept 20220.86000.87000.79000.84000.8400170,200
07 Sept 20220.66000.85000.65000.83000.8300400,200
06 Sept 20220.73000.73000.66000.68000.6800175,000
02 Sept 20220.70000.73000.67000.71000.710058,600
01 Sept 20220.71000.74000.65000.70000.7000141,500
31 Aug 20220.72000.74000.69000.73000.730083,400
30 Aug 20220.72000.77000.67000.72000.7200193,600
29 Aug 20220.79000.79000.71000.72000.7200166,400
26 Aug 20220.84000.84000.75000.75000.7500145,100
25 Aug 20220.83000.84000.79000.81000.810083,000
24 Aug 20220.79000.84000.79000.83000.830063,100
23 Aug 20220.87000.87000.79000.80000.8000108,000
22 Aug 20220.85000.86000.80000.81000.810062,800
19 Aug 20220.89000.89000.84000.84000.840075,100
18 Aug 20220.89000.95000.85000.88000.880071,400
17 Aug 20220.91000.96000.87000.89000.890091,700
16 Aug 20220.98000.98000.87000.91000.9100101,100
15 Aug 20220.94000.98000.92000.97000.9700162,000
12 Aug 20220.86000.97000.85000.94000.9400191,300
11 Aug 20220.87000.91000.85000.88000.8800163,700
10 Aug 20220.85000.87000.84000.85000.850094,300
09 Aug 20220.87000.89000.83000.84000.840090,400
08 Aug 20220.86000.90000.85000.87000.8700145,300
05 Aug 20220.85000.90000.82000.86000.8600159,100
04 Aug 20220.83000.85000.81000.85000.8500112,200
03 Aug 20220.77000.83000.77000.81000.8100124,700
02 Aug 20220.79000.81000.75000.77000.7700146,600
01 Aug 20220.84000.84000.78000.80000.8000159,600
29 Jul 20220.87000.89000.82000.84000.8400183,300
28 Jul 20220.88000.92000.87000.87000.8700143,800
27 Jul 20220.86000.88000.85000.87000.8700148,600
26 Jul 20220.91000.93000.85000.87000.8700226,100
25 Jul 20220.95000.96000.88000.90000.9000171,600
22 Jul 20220.98001.00000.95000.95000.950061,100
21 Jul 20220.97001.00000.96000.96000.960039,800
20 Jul 20221.04001.05000.97000.98000.9800105,200
19 Jul 20221.00001.04001.00001.03001.030088,800
18 Jul 20221.04001.09001.00001.00001.000067,300
15 Jul 20221.02001.06000.94001.04001.0400124,800
14 Jul 20221.00001.05000.98001.03001.0300132,000
13 Jul 20220.91001.03000.88001.02001.0200229,400
12 Jul 20220.93000.94000.88000.92000.9200183,300
11 Jul 20220.95000.95000.90000.90000.900081,400
08 Jul 20220.98000.99000.93000.96000.9600146,300
07 Jul 20220.90001.00000.89001.00001.0000215,900
06 Jul 20220.91000.96000.87000.91000.9100171,100
05 Jul 20220.90000.92000.85000.88000.8800194,900
01 Jul 20220.91000.96000.85000.87000.8700243,300
30 Jun 20220.97000.97000.90000.91000.9100130,700
29 Jun 20221.00001.00000.95000.98000.9800136,700
28 Jun 20221.03001.03000.95000.99000.9900179,900
27 Jun 20221.06001.08000.95000.99000.9900363,200
24 Jun 20221.00001.19001.00001.06001.06004,652,400
23 Jun 20220.88000.95000.87000.95000.9500448,400
22 Jun 20220.89000.92000.86000.88000.8800386,100
21 Jun 20220.87000.91000.85000.86000.8600314,700
17 Jun 20220.84000.88000.82000.84000.8400292,500
16 Jun 20220.86000.88000.76000.81000.8100300,100
15 Jun 20220.91000.91000.85000.87000.8700206,000
14 Jun 20220.90000.92000.84000.88000.8800228,400
13 Jun 20220.93000.95000.86000.92000.9200498,700
10 Jun 20221.07001.07000.92000.93000.9300329,500
09 Jun 20221.17001.17001.03001.08001.0800233,700
08 Jun 20221.11001.23001.08001.15001.1500406,600
07 Jun 20220.91001.11000.90001.10001.1000784,300
06 Jun 20220.96001.04000.91000.92000.9200307,800
03 Jun 20220.90000.99000.90000.97000.9700219,700
02 Jun 20220.89000.95000.88000.91000.9100181,000
01 Jun 20221.00001.01000.88000.89000.8900390,400
31 May 20221.00001.07000.96000.99000.9900241,600
27 May 20220.96001.07000.95001.03001.0300384,500
26 May 20221.00001.01000.94000.97000.9700151,400
25 May 20221.00001.04000.94001.01001.0100402,500
24 May 20221.03001.06000.99001.02001.0200213,500
23 May 20221.00001.07000.99001.05001.0500278,700
20 May 20221.12001.19000.99001.01001.0100355,100
19 May 20221.11001.19001.05001.12001.1200376,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...