Quantcast

Molecular Templates, Inc. Common Stock Historical Stock Prices

MTEM 
$5.35
*  
0.06
1.11%
Get MTEM Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading MTEM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MTEM After Hours
 
 
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 16-JUL-2018 TO 16-OCT-2018

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 5.38 5.445 5.26 5.35 63,023
10/16/2018 5.46 5.6 5.32 5.41 77,723
10/15/2018 5.33 5.47 5.11 5.44 107,708
10/12/2018 5.45 5.48 5.15 5.36 114,053
10/11/2018 5.53 5.53 5.1 5.3 280,575
10/10/2018 5.6 5.66 5.5 5.51 176,094
10/09/2018 5.54 5.7 5.52 5.59 184,484
10/08/2018 5.83 5.83 5.29 5.5 261,341
10/05/2018 5.44 5.59 5.32 5.48 424,737
10/04/2018 5.58 5.61 5.41 5.42 204,116
10/03/2018 5.58 5.7176 5.55 5.59 192,588
10/02/2018 5.73 5.8995 5.375 5.56 359,440
10/01/2018 5.39 6.05 5.39 5.68 456,080
09/28/2018 5.4 5.5 5.2918 5.39 266,271
09/27/2018 5.28 5.45 5.08 5.34 361,889
09/26/2018 5.33 5.4636 5.21 5.3 216,282
09/25/2018 5.48 5.54 4.99 5.21 284,566
09/24/2018 5.42 5.5376 5.211 5.5 428,030
09/21/2018 5.82 5.99 5.25 5.52 2,545,610
09/20/2018 5.74 6.18 5.62 5.79 1,494,018
09/19/2018 6.41 7.35 5.85 6.25 7,078,583
09/18/2018 4 4.17 4 4.1 100,512
09/17/2018 4.06 4.18 4.05 4.07 67,246
09/14/2018 4.16 4.2554 4.05 4.07 45,692
09/13/2018 4.12 4.35 4.1 4.17 41,246
09/12/2018 4.26 4.27 4.06 4.12 97,406
09/11/2018 4.51 4.51 4.17 4.27 64,074
09/10/2018 4.84 4.84 4.36 4.52 74,816
09/07/2018 4.85 4.915 4.75 4.84 52,326
09/06/2018 5.23 5.23 4.89 4.95 38,829
09/05/2018 5.3 5.32 5.11 5.22 16,950
09/04/2018 5.7 5.7 5.22 5.29 39,664
08/31/2018 5.98 6 5.69 5.76 33,408
08/30/2018 5.51 5.99 5.4032 5.98 43,733
08/29/2018 5.33 5.5 5.1352 5.5 53,132
08/28/2018 4.96 5.32 4.94 5.26 129,954
08/27/2018 5.05 5.07 4.95 4.98 94,717
08/24/2018 5.06 5.2 5.01 5.1 35,363
08/23/2018 5.2 5.24 4.96 5.07 77,529
08/22/2018 5.13 5.35 5.0967 5.25 58,511
08/21/2018 4.93 5.28 4.93 5.11 142,673
08/20/2018 5.19 5.225 5.05 5.08 38,899
08/17/2018 4.97 5.25 4.9001 5.2 34,140
08/16/2018 4.97 5.08 4.9133 4.99 33,087
08/15/2018 5.18 5.18 4.8853 4.97 89,137
08/14/2018 4.87 5.24 4.81 5.21 81,131
08/13/2018 5.36 5.37 4.8 4.87 89,741
08/10/2018 5.29 5.41 5.026 5.33 39,291
08/09/2018 5.19 5.46 5.15 5.3 115,097
08/08/2018 5.04 5.35 4.95 5.19 29,651
08/07/2018 5 5.22 5 5.05 34,807
08/06/2018 5.23 5.31 5.05 5.08 49,418
08/03/2018 5.48 5.6599 5.33 5.35 54,250
08/02/2018 5.2 5.58 5.2 5.5 34,635
08/01/2018 5.18 5.25 5.04 5.21 36,505
07/31/2018 4.95 5.22 4.92 5.18 39,003
07/30/2018 5.05 5.065 4.95 4.96 21,730
07/27/2018 5.28 5.29 5 5.07 34,719
07/26/2018 5 5.32 5 5.27 75,565
07/25/2018 5.06 5.19 5.02 5.07 38,513
07/24/2018 5.12 5.5 5.03 5.08 79,504
07/23/2018 4.97 5.2 4.93 5.14 134,885
07/20/2018 5.02 5.08 4.91 5 73,069
07/19/2018 4.88 5.18 4.76 5.03 126,654
07/18/2018 4.98 5.23 4.87 4.9 82,443
07/17/2018 4.97 5.13 4.91 4.98 72,869
07/16/2018 5.16 5.26 4.87 5 161,856
*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