Molecular Templates Inc (NQ: MTEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	0.4000	0.4000	0.3610	0.3800	13,078,160	-0.01(-2.06%)
Nov 20, 2024	0.3999	0.4198	0.3810	0.3880	817,946	-0.02(-3.89%)
Nov 19, 2024	0.4590	0.4600	0.3927	0.4037	1,852,088	-0.05(-10.82%)
Nov 18, 2024	0.4478	0.6200	0.4325	0.4527	10,092,046	-0.01(-3.10%)
Nov 15, 2024	0.5350	0.5500	0.4150	0.4672	8,116,159	-0.14(-23.41%)
Nov 14, 2024	0.3300	1.130	0.3258	0.6100	331,043,136	+0.29(+89.38%)
Nov 13, 2024	0.3270	0.3366	0.3201	0.3221	115,114	-0.01(-2.81%)
Nov 12, 2024	0.3533	0.3599	0.3301	0.3314	161,450	-0.02(-4.74%)
Nov 11, 2024	0.3560	0.3597	0.3420	0.3479	125,286	-0.01(-2.79%)
Nov 08, 2024	0.3933	0.3933	0.3436	0.3579	254,400	-0.04(-9.00%)
Nov 07, 2024	0.4249	0.4249	0.3511	0.3933	573,553	-0.02(-5.93%)
Nov 06, 2024	0.4158	0.4224	0.4157	0.4181	75,927	+0.00(+0.10%)
Nov 05, 2024	0.4500	0.4501	0.4101	0.4177	116,091	-0.04(-8.62%)
Nov 04, 2024	0.4726	0.4726	0.4530	0.4571	58,490	-0.00(-0.15%)
Nov 01, 2024	0.4500	0.4599	0.4500	0.4578	75,275	+0.01(+1.73%)
Oct 31, 2024	0.4500	0.4574	0.4500	0.4500	198,727	+0.00(+0.00%)
Oct 30, 2024	0.4524	0.4548	0.4500	0.4500	124,219	-0.00(-0.04%)
Oct 29, 2024	0.5001	0.5014	0.4500	0.4502	582,762	-0.05(-10.01%)
Oct 28, 2024	0.5923	0.5927	0.4761	0.5003	372,267	-0.10(-16.62%)
Oct 25, 2024	0.5920	0.6198	0.5901	0.6000	154,140	-0.03(-4.25%)
Oct 24, 2024	0.6476	0.6500	0.6001	0.6266	553,393	-0.04(-6.17%)
Oct 23, 2024	0.6800	0.6995	0.6400	0.6678	286,535	-0.04(-5.53%)
Oct 22, 2024	0.7500	0.7650	0.6601	0.7069	838,415	-0.04(-5.75%)
Oct 21, 2024	0.7400	0.8300	0.7005	0.7500	1,455,590	+0.00(+0.00%)
Oct 18, 2024	0.6850	0.8777	0.6850	0.7500	7,747,504	-0.18(-19.35%)
Oct 17, 2024	0.5600	1.340	0.4056	0.9300	231,666,640	+0.60(+186.07%)
Oct 16, 2024	0.3220	0.3350	0.3106	0.3251	14,904,949	-0.01(-3.79%)
Oct 15, 2024	0.3400	0.3660	0.3174	0.3379	1,578,016	-0.05(-13.34%)
Oct 14, 2024	0.3200	0.4300	0.2950	0.3899	7,140,511	-1.08(-73.48%)
Oct 11, 2024	1.480	1.480	1.470	1.470	2,177,114	-0.01(-0.68%)
Oct 10, 2024	1.430	1.480	1.410	1.480	18,184	+0.02(+1.37%)
Oct 09, 2024	1.420	1.460	1.410	1.460	17,431	+0.04(+2.74%)
Oct 08, 2024	1.420	1.470	1.420	1.421	8,387	-0.02(-1.31%)
Oct 07, 2024	1.470	1.470	1.440	1.440	6,011	-0.02(-1.38%)
Oct 04, 2024	1.410	1.470	1.400	1.460	53,296	+0.05(+3.55%)
Oct 03, 2024	1.340	1.410	1.340	1.410	14,643	+0.10(+7.63%)
Oct 02, 2024	1.250	1.330	1.210	1.310	11,233	-0.05(-4.03%)
Oct 01, 2024	1.320	1.410	1.300	1.365	32,476	-0.04(-2.85%)
Sep 30, 2024	1.320	1.410	1.320	1.405	22,956	-0.00(-0.35%)
Sep 27, 2024	1.315	1.410	1.315	1.410	37,142	+0.04(+3.30%)
Sep 26, 2024	1.370	1.370	1.261	1.365	25,533	+0.00(+0.37%)
Sep 25, 2024	1.330	1.360	1.220	1.360	22,586	+0.09(+7.09%)
Sep 24, 2024	1.320	1.365	1.240	1.270	32,126	-0.01(-0.78%)
Sep 23, 2024	1.350	1.350	1.280	1.280	12,273	-0.07(-5.19%)
Sep 20, 2024	1.320	1.370	1.300	1.350	39,514	-0.01(-0.74%)
Sep 19, 2024	1.330	1.370	1.310	1.360	8,497	+0.02(+1.49%)
Sep 18, 2024	1.340	1.370	1.260	1.340	116,959	+0.03(+2.29%)
Sep 17, 2024	1.290	1.349	1.290	1.310	3,137	+0.00(+0.00%)
Sep 16, 2024	1.200	1.350	1.181	1.310	111,178	+0.12(+10.07%)
Sep 13, 2024	1.120	1.270	1.120	1.190	55,620	+0.07(+6.26%)
Sep 12, 2024	1.330	1.340	1.120	1.120	57,344	-0.25(-18.25%)
Sep 11, 2024	1.180	1.460	1.180	1.370	166,694	+0.25(+22.32%)
Sep 10, 2024	1.170	1.250	1.000	1.120	191,523	-0.04(-3.71%)
Sep 09, 2024	1.320	1.360	1.150	1.163	49,028	-0.22(-15.71%)
Sep 06, 2024	1.400	1.440	1.290	1.380	7,722	-0.07(-4.83%)
Sep 05, 2024	1.430	1.550	1.390	1.450	19,500	-0.07(-4.61%)
Sep 04, 2024	1.520	1.520	1.520	1.520	900	+0.02(+1.33%)