Singapore markets closed

Molecular Templates, Inc. (MTEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5349+0.0049 (+0.92%)
At close: 04:00PM EST
0.5500 +0.02 (+2.82%)
After hours: 07:11PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Jan 20230.43000.45000.40000.41000.4100140,500
06 Jan 20230.41000.47000.40000.41000.4100102,800
05 Jan 20230.39000.43000.38000.40000.400074,400
04 Jan 20230.40000.43000.37000.43000.4300133,700
03 Jan 20230.35000.41000.34000.38000.3800214,500
30 Dec 20220.31000.35000.31000.33000.3300450,000
29 Dec 20220.35000.36000.34000.35000.3500244,000
28 Dec 20220.35000.35000.32000.33000.3300102,200
27 Dec 20220.35000.36000.33000.35000.3500128,200
23 Dec 20220.36000.36000.35000.36000.360026,800
22 Dec 20220.36000.37000.35000.35000.3500193,700
21 Dec 20220.36000.39000.36000.37000.3700203,700
20 Dec 20220.38000.38000.36000.36000.3600151,900
19 Dec 20220.36000.40000.36000.37000.3700197,100
16 Dec 20220.42000.46000.37000.37000.3700433,600
15 Dec 20220.45000.47000.44000.45000.450049,500
14 Dec 20220.47000.47000.44000.45000.4500157,200
13 Dec 20220.45000.49000.45000.48000.480051,600
12 Dec 20220.44000.47000.43000.45000.450096,500
09 Dec 20220.49000.49000.44000.44000.440087,100
08 Dec 20220.50000.51000.44000.46000.460072,200
07 Dec 20220.52000.53000.44000.46000.460077,400
06 Dec 20220.50000.52000.47000.50000.500082,000
05 Dec 20220.53000.54000.49000.50000.5000137,400
02 Dec 20220.54000.54000.50000.51000.5100271,300
01 Dec 20220.55000.55000.52000.54000.540079,000
30 Nov 20220.53000.53000.52000.53000.5300292,100
29 Nov 20220.59000.60000.48000.52000.52001,523,300
28 Nov 20220.59000.62000.59000.60000.600089,800
25 Nov 20220.62000.63000.59000.59000.590077,200
23 Nov 20220.63000.65000.59000.61000.610043,000
22 Nov 20220.59000.65000.56000.63000.6300204,300
21 Nov 20220.60000.62000.56000.56000.5600112,400
18 Nov 20220.55000.61000.55000.59000.590058,100
17 Nov 20220.62000.63000.56000.57000.570087,000
16 Nov 20220.61000.63000.60000.62000.620051,300
15 Nov 20220.61000.65000.60000.64000.6400168,400
14 Nov 20220.63000.65000.60000.60000.6000260,300
11 Nov 20220.57000.66000.56000.60000.6000484,300
10 Nov 20220.59000.60000.54000.56000.560066,700
09 Nov 20220.58000.62000.54000.56000.5600106,300
08 Nov 20220.62000.62000.58000.59000.590044,800
07 Nov 20220.60000.62000.56000.60000.6000106,400
04 Nov 20220.60000.61000.57000.57000.570086,800
03 Nov 20220.59000.60000.58000.59000.590053,200
02 Nov 20220.66000.67000.56000.59000.5900119,700
01 Nov 20220.62000.68000.60000.64000.6400133,700
31 Oct 20220.63000.63000.59000.59000.590053,200
28 Oct 20220.62000.63000.56000.63000.6300147,300
27 Oct 20220.58000.63000.58000.61000.610017,100
26 Oct 20220.60000.64000.59000.59000.5900103,600
25 Oct 20220.61000.64000.58000.61000.610040,600
24 Oct 20220.62000.62000.57000.58000.580075,100
21 Oct 20220.62000.65000.56000.60000.600067,300
20 Oct 20220.66000.67000.62000.62000.620017,800
19 Oct 20220.69000.75000.63000.63000.630070,900
18 Oct 20220.74000.76000.66000.68000.680048,300
17 Oct 20220.64000.74000.64000.73000.7300103,800
14 Oct 20220.62000.67000.62000.65000.6500109,200
13 Oct 20220.59000.62000.58000.61000.610095,200
12 Oct 20220.63000.65000.57000.61000.610083,000
11 Oct 20220.64000.66000.60000.60000.6000114,200
10 Oct 20220.66000.70000.64000.65000.650082,900
07 Oct 20220.80000.80000.67000.67000.670019,800
06 Oct 20220.78000.84000.72000.74000.740064,600
05 Oct 20220.71000.82000.70000.80000.8000106,900
04 Oct 20220.77000.77000.72000.74000.740027,800
03 Oct 20220.73000.85000.72000.72000.720083,300
30 Sept 20220.71000.79000.69000.75000.750056,200
29 Sept 20220.73000.74000.71000.72000.720063,000
28 Sept 20220.66000.85000.63000.72000.7200218,400
27 Sept 20220.67000.69000.64000.65000.650045,400
26 Sept 20220.71000.72000.66000.67000.670079,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...