Singapore markets closed

Molecular Templates, Inc. (MTEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.0000-0.0800 (-1.57%)
At close: 03:45PM EST
4.9700 -0.03 (-0.60%)
After hours: 04:27PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20235.15005.25005.00005.00005.00006,600
04 Dec 20235.00005.09004.91004.95004.95006,400
01 Dec 20234.83004.99004.83004.99004.990010,000
30 Nov 20234.98004.98004.84004.88004.88001,200
29 Nov 20235.05005.05004.81004.83004.83005,500
28 Nov 20235.15005.37004.91004.95004.95003,500
27 Nov 20234.91005.20004.91005.20005.20002,000
24 Nov 20235.08005.09004.90004.90004.90002,900
22 Nov 20235.06005.06004.83004.84004.84001,900
21 Nov 20234.99005.00004.82004.82004.82003,000
20 Nov 20234.81005.06004.81004.95004.95001,200
17 Nov 20235.17005.17004.82004.82004.82006,000
16 Nov 20235.00005.45004.80005.06005.060011,800
15 Nov 20235.15005.22005.15005.22005.22001,900
14 Nov 20235.39005.67005.09005.46005.46005,800
13 Nov 20235.31005.82005.13005.60005.600010,300
10 Nov 20236.25006.25005.09005.63005.630016,000
09 Nov 20236.00006.10005.11005.28005.280012,700
08 Nov 20235.25005.63005.20005.57005.57008,500
07 Nov 20235.04005.38004.95005.16005.160031,800
06 Nov 20235.38005.57004.94005.20005.200024,700
03 Nov 20235.31005.37004.90005.01005.01003,200
02 Nov 20235.18005.18004.56004.91004.910011,900
01 Nov 20235.60005.77005.00005.00005.00007,700
31 Oct 20235.66005.84005.50005.50005.50007,100
30 Oct 20236.00006.24005.51005.51005.51005,800
27 Oct 20235.92006.00005.70006.00006.00006,200
26 Oct 20236.35006.35005.85005.86005.86004,700
25 Oct 20236.40006.47006.20006.20006.20003,200
24 Oct 20236.35006.48006.20006.35006.35008,100
23 Oct 20236.20006.47006.20006.35006.35004,000
20 Oct 20236.00006.39006.00006.20006.20003,200
19 Oct 20236.11006.20005.81005.82005.82006,500
18 Oct 20236.49006.49005.88006.30006.30002,400
17 Oct 20236.39006.58006.00006.24006.24007,800
16 Oct 20236.45006.69006.40006.40006.40003,700
13 Oct 20236.68006.70006.32006.38006.38007,500
12 Oct 20236.85006.85006.85006.85006.85001,700
11 Oct 20236.86006.90006.60006.72006.72007,200
10 Oct 20236.72006.81006.50006.77006.77005,200
09 Oct 20236.75006.75006.55006.75006.75005,300
06 Oct 20236.83006.90006.83006.86006.86002,200
05 Oct 20236.88006.93006.71006.76006.76006,900
04 Oct 20236.36006.50006.36006.50006.50001,300
03 Oct 20236.39006.60006.30006.52006.520011,300
02 Oct 20236.43006.49005.95006.23006.230011,800
29 Sept 20236.28006.58005.98006.32006.32007,800
28 Sept 20236.23006.47005.97006.15006.15002,200
27 Sept 20236.11006.47006.10006.24006.24006,200
26 Sept 20236.15006.30006.08006.27006.27009,300
25 Sept 20236.70006.77006.23006.23006.230010,000
22 Sept 20236.58006.77006.35006.70006.700011,700
21 Sept 20236.31006.62006.14006.55006.55008,600
20 Sept 20236.38007.15006.01006.79006.790030,200
19 Sept 20236.37007.19006.37006.61006.610029,700
18 Sept 20236.73006.73005.91006.37006.370010,700
15 Sept 20237.04007.17006.32006.86006.860033,700
14 Sept 20237.47007.52007.10007.10007.10007,900
13 Sept 20237.87007.87007.48007.48007.48005,800
12 Sept 20237.97007.97007.80007.83007.83001,700
11 Sept 20237.92008.17007.86007.99007.99008,900
08 Sept 20238.17008.22007.93007.96007.96004,700
07 Sept 20238.40008.40008.09008.22008.22004,700
06 Sept 20238.50008.50008.23008.23008.23002,600
05 Sept 20238.73008.73008.27008.40008.400015,100
01 Sept 20238.52008.65008.50008.51008.51003,700
31 Aug 20238.50008.63008.50008.57008.57006,400
30 Aug 20238.37008.63008.23008.50008.50002,000
29 Aug 20238.26008.64008.23008.24008.24003,300
28 Aug 20238.62008.62008.22008.40008.40005,500
25 Aug 20238.90008.92008.67008.70008.70003,200
24 Aug 20238.87008.95008.72008.95008.95003,800
23 Aug 20238.91008.99008.79008.98008.98005,000
22 Aug 20239.01009.01008.59009.00009.000010,700
21 Aug 20238.89009.11008.88009.10009.100017,900
18 Aug 20238.90009.15008.90009.00009.00007,000
17 Aug 20238.44009.14008.30009.14009.140020,200
16 Aug 20238.33008.52008.28008.36008.36008,800
15 Aug 20238.41008.51008.30008.39008.390014,900
14 Aug 20238.54008.95008.42008.52008.520021,900
14 Aug 20231:15 Stock split
11 Aug 20238.70009.30008.25009.00009.000013,487
10 Aug 20239.00009.00008.70008.85008.85005,273
09 Aug 20238.55009.30008.55009.00009.000012,300
08 Aug 20238.70008.70008.10008.40008.40006,873
07 Aug 20238.70008.70008.40008.40008.40008,327
04 Aug 20239.00009.00008.70008.70008.70008,473
03 Aug 20239.15009.45008.85009.00009.000015,013
02 Aug 20238.85009.45008.55009.30009.300015,613
01 Aug 20239.30009.45008.70008.85008.850022,053
31 Jul 20238.25009.30008.10009.00009.000031,993
28 Jul 20238.40008.40007.95008.25008.250010,167
27 Jul 20238.70008.70007.80007.80007.800010,720
26 Jul 20238.10009.00007.65008.85008.850019,933
25 Jul 20238.40008.40007.50007.65007.65009,307
24 Jul 20239.15009.15007.95007.95007.950014,320
21 Jul 20238.85009.45008.40009.00009.000067,207
20 Jul 20238.70008.70007.95008.55008.550017,273
19 Jul 20238.25009.00007.95008.25008.250078,573
18 Jul 20238.25008.55007.95008.25008.250014,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...