Yahoo

Mail

Singapore markets open in 37 minutes

Straits Times Index
3,227.10
-35.97(-1.10%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
18,882.62
-75.49(-0.40%)
CMC Crypto 200
434.03
-10.51(-2.36%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.7400	0.7400	0.6700	0.7100	0.7100	68,200
22 Sept 2022	0.7500	0.7800	0.6300	0.7400	0.7400	189,100
21 Sept 2022	0.7600	0.7800	0.7200	0.7300	0.7300	118,300
20 Sept 2022	0.7400	0.7600	0.7000	0.7600	0.7600	92,400
19 Sept 2022	0.7400	0.7700	0.7000	0.7400	0.7400	33,400
16 Sept 2022	0.7800	0.8000	0.7100	0.7400	0.7400	74,600
15 Sept 2022	0.7700	0.8000	0.7500	0.7900	0.7900	79,300
14 Sept 2022	0.8100	0.8500	0.7700	0.7700	0.7700	45,700
13 Sept 2022	0.8300	0.8700	0.7700	0.7900	0.7900	104,400
12 Sept 2022	0.8200	0.8700	0.8200	0.8300	0.8300	98,300
09 Sept 2022	0.8800	0.8800	0.8200	0.8300	0.8300	88,900
08 Sept 2022	0.8600	0.8700	0.7900	0.8400	0.8400	170,200
07 Sept 2022	0.6600	0.8500	0.6500	0.8300	0.8300	400,200
06 Sept 2022	0.7300	0.7300	0.6600	0.6800	0.6800	175,000
02 Sept 2022	0.7000	0.7300	0.6700	0.7100	0.7100	58,600
01 Sept 2022	0.7100	0.7400	0.6500	0.7000	0.7000	141,500
31 Aug 2022	0.7200	0.7400	0.6900	0.7300	0.7300	83,400
30 Aug 2022	0.7200	0.7700	0.6700	0.7200	0.7200	193,600
29 Aug 2022	0.7900	0.7900	0.7100	0.7200	0.7200	166,400
26 Aug 2022	0.8400	0.8400	0.7500	0.7500	0.7500	145,100
25 Aug 2022	0.8300	0.8400	0.7900	0.8100	0.8100	83,000
24 Aug 2022	0.7900	0.8400	0.7900	0.8300	0.8300	63,100
23 Aug 2022	0.8700	0.8700	0.7900	0.8000	0.8000	108,000
22 Aug 2022	0.8500	0.8600	0.8000	0.8100	0.8100	62,800
19 Aug 2022	0.8900	0.8900	0.8400	0.8400	0.8400	75,100
18 Aug 2022	0.8900	0.9500	0.8500	0.8800	0.8800	71,400
17 Aug 2022	0.9100	0.9600	0.8700	0.8900	0.8900	91,700
16 Aug 2022	0.9800	0.9800	0.8700	0.9100	0.9100	101,100
15 Aug 2022	0.9400	0.9800	0.9200	0.9700	0.9700	162,000
12 Aug 2022	0.8600	0.9700	0.8500	0.9400	0.9400	191,300
11 Aug 2022	0.8700	0.9100	0.8500	0.8800	0.8800	163,700
10 Aug 2022	0.8500	0.8700	0.8400	0.8500	0.8500	94,300
09 Aug 2022	0.8700	0.8900	0.8300	0.8400	0.8400	90,400
08 Aug 2022	0.8600	0.9000	0.8500	0.8700	0.8700	145,300
05 Aug 2022	0.8500	0.9000	0.8200	0.8600	0.8600	159,100
04 Aug 2022	0.8300	0.8500	0.8100	0.8500	0.8500	112,200
03 Aug 2022	0.7700	0.8300	0.7700	0.8100	0.8100	124,700
02 Aug 2022	0.7900	0.8100	0.7500	0.7700	0.7700	146,600
01 Aug 2022	0.8400	0.8400	0.7800	0.8000	0.8000	159,600
29 Jul 2022	0.8700	0.8900	0.8200	0.8400	0.8400	183,300
28 Jul 2022	0.8800	0.9200	0.8700	0.8700	0.8700	143,800
27 Jul 2022	0.8600	0.8800	0.8500	0.8700	0.8700	148,600
26 Jul 2022	0.9100	0.9300	0.8500	0.8700	0.8700	226,100
25 Jul 2022	0.9500	0.9600	0.8800	0.9000	0.9000	171,600
22 Jul 2022	0.9800	1.0000	0.9500	0.9500	0.9500	61,100
21 Jul 2022	0.9700	1.0000	0.9600	0.9600	0.9600	39,800
20 Jul 2022	1.0400	1.0500	0.9700	0.9800	0.9800	105,200
19 Jul 2022	1.0000	1.0400	1.0000	1.0300	1.0300	88,800
18 Jul 2022	1.0400	1.0900	1.0000	1.0000	1.0000	67,300
15 Jul 2022	1.0200	1.0600	0.9400	1.0400	1.0400	124,800
14 Jul 2022	1.0000	1.0500	0.9800	1.0300	1.0300	132,000
13 Jul 2022	0.9100	1.0300	0.8800	1.0200	1.0200	229,400
12 Jul 2022	0.9300	0.9400	0.8800	0.9200	0.9200	183,300
11 Jul 2022	0.9500	0.9500	0.9000	0.9000	0.9000	81,400
08 Jul 2022	0.9800	0.9900	0.9300	0.9600	0.9600	146,300
07 Jul 2022	0.9000	1.0000	0.8900	1.0000	1.0000	215,900
06 Jul 2022	0.9100	0.9600	0.8700	0.9100	0.9100	171,100
05 Jul 2022	0.9000	0.9200	0.8500	0.8800	0.8800	194,900
01 Jul 2022	0.9100	0.9600	0.8500	0.8700	0.8700	243,300
30 Jun 2022	0.9700	0.9700	0.9000	0.9100	0.9100	130,700
29 Jun 2022	1.0000	1.0000	0.9500	0.9800	0.9800	136,700
28 Jun 2022	1.0300	1.0300	0.9500	0.9900	0.9900	179,900
27 Jun 2022	1.0600	1.0800	0.9500	0.9900	0.9900	363,200
24 Jun 2022	1.0000	1.1900	1.0000	1.0600	1.0600	4,652,400
23 Jun 2022	0.8800	0.9500	0.8700	0.9500	0.9500	448,400
22 Jun 2022	0.8900	0.9200	0.8600	0.8800	0.8800	386,100
21 Jun 2022	0.8700	0.9100	0.8500	0.8600	0.8600	314,700
17 Jun 2022	0.8400	0.8800	0.8200	0.8400	0.8400	292,500
16 Jun 2022	0.8600	0.8800	0.7600	0.8100	0.8100	300,100
15 Jun 2022	0.9100	0.9100	0.8500	0.8700	0.8700	206,000
14 Jun 2022	0.9000	0.9200	0.8400	0.8800	0.8800	228,400
13 Jun 2022	0.9300	0.9500	0.8600	0.9200	0.9200	498,700
10 Jun 2022	1.0700	1.0700	0.9200	0.9300	0.9300	329,500
09 Jun 2022	1.1700	1.1700	1.0300	1.0800	1.0800	233,700
08 Jun 2022	1.1100	1.2300	1.0800	1.1500	1.1500	406,600
07 Jun 2022	0.9100	1.1100	0.9000	1.1000	1.1000	784,300
06 Jun 2022	0.9600	1.0400	0.9100	0.9200	0.9200	307,800
03 Jun 2022	0.9000	0.9900	0.9000	0.9700	0.9700	219,700
02 Jun 2022	0.8900	0.9500	0.8800	0.9100	0.9100	181,000
01 Jun 2022	1.0000	1.0100	0.8800	0.8900	0.8900	390,400
31 May 2022	1.0000	1.0700	0.9600	0.9900	0.9900	241,600
27 May 2022	0.9600	1.0700	0.9500	1.0300	1.0300	384,500
26 May 2022	1.0000	1.0100	0.9400	0.9700	0.9700	151,400
25 May 2022	1.0000	1.0400	0.9400	1.0100	1.0100	402,500
24 May 2022	1.0300	1.0600	0.9900	1.0200	1.0200	213,500
23 May 2022	1.0000	1.0700	0.9900	1.0500	1.0500	278,700
20 May 2022	1.1200	1.1900	0.9900	1.0100	1.0100	355,100
19 May 2022	1.1100	1.1900	1.0500	1.1200	1.1200	376,100
18 May 2022	1.1400	1.1700	1.0700	1.0900	1.0900	239,500
17 May 2022	1.2700	1.2700	1.1400	1.1700	1.1700	190,000
16 May 2022	1.2500	1.2700	1.1000	1.1700	1.1700	382,100
13 May 2022	1.2500	1.3800	1.1700	1.2400	1.2400	238,200
12 May 2022	1.2000	1.2700	1.1200	1.1800	1.1800	182,200
11 May 2022	1.4700	1.4800	1.1900	1.2000	1.2000	144,900
10 May 2022	1.3800	1.5200	1.3400	1.4500	1.4500	297,700
09 May 2022	1.4300	1.4300	1.3200	1.3400	1.3400	187,700
06 May 2022	1.5700	1.5800	1.4500	1.4500	1.4500	140,400
05 May 2022	1.7200	1.7700	1.5500	1.5800	1.5800	208,600
04 May 2022	1.6900	1.7400	1.5600	1.7200	1.7200	273,000
03 May 2022	1.6700	1.7300	1.6200	1.6700	1.6700	180,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD18,882.62-75.49(-0.40%)

CMC Crypto 200434.03-10.51(-2.36%)

Molecular Templates, Inc. (MTEM)

Straits Times Index
3,227.10
-35.97(-1.10%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
18,882.62
-75.49(-0.40%)

CMC Crypto 200
434.03
-10.51(-2.36%)