MTEM - Molecular Templates, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20197.027.687.027.267.26247,400
Nov 14, 20197.177.536.807.007.00299,100
Nov 13, 20198.348.567.107.187.18439,800
Nov 12, 20199.269.318.668.748.7497,900
Nov 11, 20199.189.408.869.229.22146,900
Nov 08, 20198.529.778.449.169.16300,800
Nov 07, 20198.548.668.408.498.4954,700
Nov 06, 20198.918.928.518.518.5172,500
Nov 05, 20198.398.978.158.868.86168,900
Nov 04, 20198.998.998.368.398.39164,300
Nov 01, 20198.518.988.468.888.88137,100
Oct 31, 20198.388.498.278.468.4679,900
Oct 30, 20198.028.467.918.458.45148,100
Oct 29, 20198.418.497.878.128.12268,000
Oct 28, 20198.688.688.338.498.49227,400
Oct 25, 20198.678.888.508.738.7372,900
Oct 24, 20199.139.188.548.678.67151,100
Oct 23, 20198.859.138.609.049.04333,800
Oct 22, 20198.399.168.318.868.86440,100
Oct 21, 20197.908.317.828.318.31265,800
Oct 18, 20197.347.907.337.867.86326,300
Oct 17, 20197.167.477.167.397.39240,100
Oct 16, 20197.007.356.857.267.26115,000
Oct 15, 20196.657.276.637.047.04189,800
Oct 14, 20196.796.836.646.686.6859,200
Oct 11, 20196.947.256.796.846.84154,300
Oct 10, 20196.776.946.746.846.84100,500
Oct 09, 20196.816.846.666.766.7665,100
Oct 08, 20196.646.956.586.806.8076,100
Oct 07, 20196.636.806.576.706.7059,100
Oct 04, 20196.506.756.296.696.69112,900
Oct 03, 20196.446.616.166.446.4452,800
Oct 02, 20196.426.556.186.446.44119,900
Oct 01, 20196.596.816.376.476.4796,300
Sep 30, 20196.626.756.406.596.5978,100
Sep 27, 20196.706.776.566.626.62110,600
Sep 26, 20196.756.786.426.676.67120,300
Sep 25, 20196.857.126.556.786.78193,000
Sep 24, 20197.157.196.706.886.88114,900
Sep 23, 20196.897.236.737.157.15142,500
Sep 20, 20196.267.006.266.896.89213,400
Sep 19, 20196.226.876.106.276.27211,300
Sep 18, 20196.416.456.076.206.2070,700
Sep 17, 20196.156.566.156.406.40110,100
Sep 16, 20196.206.446.096.146.1466,200
Sep 13, 20195.726.445.556.276.27257,000
Sep 12, 20195.595.835.415.715.7160,500
Sep 11, 20195.535.615.315.615.6132,300
Sep 10, 20195.435.605.325.505.5071,100
Sep 09, 20195.235.615.235.465.4674,800
Sep 06, 20194.985.354.865.225.2272,800
Sep 05, 20195.075.094.774.964.9699,900
Sep 04, 20195.075.194.995.015.01101,900
Sep 03, 20194.945.114.885.015.0185,500
Aug 30, 20195.055.184.915.035.03132,700
Aug 29, 20195.035.134.955.035.0364,400
Aug 28, 20194.995.174.965.015.0139,700
Aug 27, 20195.105.204.945.015.0153,700
Aug 26, 20195.025.214.805.025.0276,700
Aug 23, 20194.765.004.515.005.00117,100
Aug 22, 20195.275.274.714.784.78138,800
Aug 21, 20195.055.355.055.245.2451,900
Aug 20, 20195.085.084.905.005.0089,400
Aug 19, 20195.125.205.005.095.0941,400
Aug 16, 20195.055.214.975.065.0680,100
Aug 15, 20194.655.084.535.035.03115,900
Aug 14, 20194.854.864.534.604.60151,300
Aug 13, 20195.095.184.844.974.97196,600
Aug 12, 20195.045.224.925.015.0195,500
Aug 09, 20195.405.525.005.185.18117,800
Aug 08, 20195.385.665.375.435.43124,500
Aug 07, 20195.415.455.215.345.34155,100
Aug 06, 20195.776.105.345.465.46132,200
Aug 05, 20196.316.315.525.725.72120,300
Aug 02, 20196.716.716.296.496.4966,700
Aug 01, 20196.586.846.566.746.7495,300
Jul 31, 20196.757.006.566.576.57102,900
Jul 30, 20196.506.946.456.766.7674,600
Jul 29, 20196.866.866.596.606.6053,100
Jul 26, 20196.997.106.756.866.8672,600
Jul 25, 20197.157.266.956.986.9875,300
Jul 24, 20197.167.336.947.207.2053,300
Jul 23, 20197.507.506.807.187.1895,900
Jul 22, 20197.417.567.277.477.4752,600
Jul 19, 20197.577.597.357.407.4049,500
Jul 18, 20197.517.687.467.597.5958,100
Jul 17, 20197.507.607.277.517.5162,200
Jul 16, 20197.147.677.067.507.5092,000
Jul 15, 20197.247.327.037.177.1743,900
Jul 12, 20197.247.617.037.287.2888,400
Jul 11, 20197.207.437.057.327.32100,900
Jul 10, 20197.327.397.057.187.1868,800
Jul 09, 20197.367.477.247.287.2874,800
Jul 08, 20197.807.807.377.457.45148,200
Jul 05, 20197.857.957.627.827.8264,800
Jul 03, 20197.968.087.707.837.83103,700
Jul 02, 20198.528.777.777.947.94162,200
Jul 01, 20198.398.548.228.468.46137,900
Jun 28, 20197.858.557.828.358.35909,100
Jun 27, 20197.838.097.767.807.80124,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...