MTEM - Molecular Templates, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.47000.49000.46000.47000.4700114,100
01 Jun 20230.48000.49000.45000.47000.4700689,600
31 May 20230.45000.48000.45000.47000.4700196,200
30 May 20230.44000.47000.44000.45000.450045,800
26 May 20230.45000.47000.44000.46000.460062,400
25 May 20230.46000.47000.45000.45000.450043,900
24 May 20230.44000.47000.44000.46000.460019,700
23 May 20230.47000.47000.44000.47000.470041,100
22 May 20230.46000.47000.45000.47000.4700103,600
19 May 20230.46000.46000.44000.46000.460031,600
18 May 20230.42000.46000.42000.45000.4500103,900
17 May 20230.45000.47000.43000.47000.470057,800
16 May 20230.43000.47000.43000.46000.4600114,600
15 May 20230.44000.45000.42000.42000.420048,500
12 May 20230.44000.44000.42000.43000.430049,700
11 May 20230.44000.46000.41000.42000.420021,600
10 May 20230.44000.45000.43000.43000.430022,100
09 May 20230.47000.47000.41000.45000.450049,100
08 May 20230.42000.47000.39000.45000.4500145,400
05 May 20230.43000.46000.41000.43000.4300100,600
04 May 20230.39000.43000.39000.42000.4200114,800
03 May 20230.40000.40000.39000.39000.390063,000
02 May 20230.40000.40000.39000.39000.390067,700
01 May 20230.40000.41000.39000.39000.390087,600
28 Apr 20230.39000.41000.39000.39000.390067,800
27 Apr 20230.39000.42000.39000.39000.390030,000
26 Apr 20230.40000.43000.39000.40000.400091,600
25 Apr 20230.44000.44000.40000.42000.4200189,700
24 Apr 20230.42000.44000.41000.43000.430090,200
21 Apr 20230.44000.47000.43000.43000.430094,200
20 Apr 20230.45000.46000.43000.45000.450079,200
19 Apr 20230.47000.48000.45000.46000.4600115,200
18 Apr 20230.48000.50000.43000.45000.4500196,000
17 Apr 20230.47000.50000.46000.49000.4900115,700
14 Apr 20230.47000.49000.46000.47000.470096,900
13 Apr 20230.45000.52000.43000.48000.4800269,400
12 Apr 20230.43000.50000.41000.46000.4600259,000
11 Apr 20230.41000.45000.40000.43000.4300152,500
10 Apr 20230.43000.45000.41000.41000.4100188,400
06 Apr 20230.47000.47000.42000.43000.4300178,400
05 Apr 20230.42000.50000.42000.46000.4600893,600
04 Apr 20230.43000.44000.41000.41000.4100261,500
03 Apr 20230.37000.48000.36000.43000.4300884,900
31 Mar 20230.35000.38000.35000.38000.3800308,200
30 Mar 20230.33000.37000.33000.35000.3500219,300
29 Mar 20230.33000.34000.33000.33000.3300127,100
28 Mar 20230.34000.35000.33000.33000.3300117,900
27 Mar 20230.35000.35000.33000.34000.3400107,800
24 Mar 20230.34000.35000.33000.34000.3400180,800
23 Mar 20230.35000.35000.33000.33000.3300166,400
22 Mar 20230.35000.35000.34000.35000.3500158,600
21 Mar 20230.33000.38000.33000.35000.3500334,400
20 Mar 20230.34000.35000.32000.34000.3400402,300
17 Mar 20230.33000.38000.33000.33000.3300984,100
16 Mar 20230.32000.35000.32000.34000.3400313,000
15 Mar 20230.35000.36000.31000.33000.3300713,200
14 Mar 20230.35000.38000.33000.36000.3600889,900
13 Mar 20230.44000.45000.35000.35000.35003,149,000
10 Mar 20230.59000.64000.48000.51000.510033,276,500
09 Mar 20230.44000.55000.44000.47000.4700687,600
08 Mar 20230.47000.47000.44000.44000.440093,200
07 Mar 20230.46000.47000.44000.47000.470038,400
06 Mar 20230.50000.50000.45000.47000.470046,900
03 Mar 20230.45000.46000.43000.46000.460085,100
02 Mar 20230.49000.49000.44000.46000.460078,600
01 Mar 20230.47000.50000.47000.47000.470062,700
28 Feb 20230.49000.49000.47000.47000.470079,400
27 Feb 20230.47000.53000.47000.48000.480056,900
24 Feb 20230.48000.50000.45000.47000.4700188,500
23 Feb 20230.48000.49000.48000.48000.480036,300
22 Feb 20230.47000.49000.45000.47000.470035,400
21 Feb 20230.49000.53000.47000.48000.4800107,800
17 Feb 20230.49000.53000.49000.51000.5100178,400
16 Feb 20230.48000.51000.48000.50000.500078,100
15 Feb 20230.48000.54000.48000.48000.4800291,000
14 Feb 20230.50000.55000.49000.50000.5000155,100
13 Feb 20230.50000.50000.47000.49000.490069,300
10 Feb 20230.45000.49000.45000.47000.4700152,400
09 Feb 20230.52000.52000.46000.47000.4700198,700
08 Feb 20230.55000.56000.46000.49000.4900175,500
07 Feb 20230.57000.58000.53000.54000.5400102,700
06 Feb 20230.57000.58000.56000.57000.5700100,800
03 Feb 20230.58000.58000.57000.57000.570068,100
02 Feb 20230.58000.58000.55000.56000.5600143,400
01 Feb 20230.56000.59000.55000.58000.5800201,500
31 Jan 20230.53000.55000.53000.54000.5400178,100
30 Jan 20230.53000.54000.52000.53000.5300102,900
27 Jan 20230.53000.53000.53000.53000.530075,100
26 Jan 20230.53000.53000.52000.53000.5300175,700
25 Jan 20230.50000.53000.49000.52000.5200216,700
24 Jan 20230.52000.52000.49000.51000.5100126,200
23 Jan 20230.50000.53000.48000.50000.5000178,900
20 Jan 20230.47000.52000.47000.50000.5000197,900
19 Jan 20230.47000.48000.46000.46000.460027,100
18 Jan 20230.47000.48000.45000.47000.4700102,000
17 Jan 20230.47000.52000.46000.47000.4700248,000
13 Jan 20230.46000.48000.45000.46000.460062,400
12 Jan 20230.48000.48000.44000.48000.480069,700
11 Jan 20230.44000.49000.44000.46000.460079,300
10 Jan 20230.41000.46000.41000.45000.4500230,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...