Quantcast

Molecular Templates, Inc. Common Stock Historical Stock Prices

MTEM 
$4.2
*  
0.02
0.47%
Get MTEM Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading MTEM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.14 4.3169 4.115 4.20 91,081
01/22/2019 4.14 4.3169 4.115 4.2 91,081
01/18/2019 4.49 4.5533 4.13 4.22 104,034
01/17/2019 4.71 4.75 4.33 4.47 130,542
01/16/2019 4.4 4.86 4.4 4.73 87,259
01/15/2019 4.42 4.69 4.42 4.52 49,152
01/14/2019 4.29 4.47 4.29 4.4 42,289
01/11/2019 4.41 4.49 4.36 4.4 40,398
01/10/2019 4.42 4.5 4.3215 4.42 25,680
01/09/2019 4.51 4.595 4.45 4.48 67,112
01/08/2019 4.64 4.64 4.3336 4.49 61,641
01/07/2019 4.55 4.7 4.5 4.56 46,356
01/04/2019 4.13 4.53 4.13 4.47 66,633
01/03/2019 4.21 4.29 3.99 4.02 41,640
01/02/2019 4.01 4.325 3.815 4.22 36,670
12/31/2018 3.7 4.17 3.7 4.04 112,265
12/28/2018 3.64 3.76 3.46 3.6 102,983
12/27/2018 3.69 3.76 3.54 3.65 62,720
12/26/2018 3.4 3.85 3.3 3.72 171,536
12/24/2018 3.27 3.52 3.19 3.47 49,078
12/21/2018 3.61 3.68 3.3 3.35 319,753
12/20/2018 3.94 4.0048 3.59 3.59 162,749
12/19/2018 4.15 4.28 4 4 80,825
12/18/2018 4.54 4.67 4.04 4.13 166,595
12/17/2018 4.51 4.75 4.48 4.53 100,235
12/14/2018 4.73 4.79 4.46 4.56 78,663
12/13/2018 4.53 5.15 4.41 4.8 204,765
12/12/2018 4.4 4.88 4.38 4.545 129,545
12/11/2018 4.4 4.5468 4.15 4.28 196,535
12/10/2018 4.4 4.47 4.2701 4.34 62,736
12/07/2018 4.5 4.68 4.37 4.39 53,331
12/06/2018 4.57 4.6461 4.35 4.46 88,605
12/04/2018 4.81 4.89 4.6 4.71 80,062
12/03/2018 5.16 5.16 4.75 4.9 139,476
11/30/2018 4.76 5.16 4.76 5.15 188,141
11/29/2018 4.82 5.15 4.8 4.9 84,796
11/28/2018 4.8 5.08 4.72 4.81 93,005
11/27/2018 4.6 4.96 4.4 4.77 152,111
11/26/2018 4.62 4.89 4.62 4.7 165,760
11/23/2018 4.61 4.79 4.46 4.59 23,374
11/21/2018 4.58 4.8 4.43 4.67 51,149
11/20/2018 4.68 4.68 4.4521 4.54 111,660
11/19/2018 4.75 5.01 4.54 4.63 119,272
11/16/2018 4.71 5.08 4.7 4.74 174,931
11/15/2018 4.38 4.64 4.35 4.61 53,618
11/14/2018 4.14 4.51 4.14 4.4 48,996
11/13/2018 4.59 5.03 4.3 4.57 34,375
11/12/2018 4.59 4.83 4.5107 4.59 28,783
11/09/2018 5 5 4.505 4.59 58,665
11/08/2018 5.13 5.23 4.95 5.07 89,472
11/07/2018 4.67 5.1799 4.67 5.11 124,760
11/06/2018 4.76 4.76 4.53 4.62 26,891
11/05/2018 4.47 4.83 4.45 4.76 87,826
11/02/2018 4.42 4.98 4.28 4.45 62,853
11/01/2018 4.29 4.69 4.1507 4.39 72,993
10/31/2018 4.09 4.32 4.08 4.28 63,893
10/30/2018 3.94 4.12 3.9 4.1 59,481
10/29/2018 4.12 4.13 3.87 4 119,491
10/26/2018 4.11 4.16 3.95 4.11 140,257
10/25/2018 4.23 4.38 4.05 4.19 133,225
10/24/2018 4.53 4.5474 4.05 4.18 401,511
10/23/2018 4.72 4.7404 4.27 4.52 210,757
10/22/2018 4.85 4.94 4.61 4.81 226,231
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio