Molecular Templates Inc (MTEM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0819 | -16.3767246551 | 0.5001 | 0.503 | 0.4176 | 206159 | 0.45105168 | CS |
| 4 | -1.0218 | -70.9583333333 | 1.44 | 1.48 | 0.295 | 13366684 | 0.86944523 | CS |
| 12 | -1.0018 | -70.5492957746 | 1.42 | 1.57 | 0.295 | 4555686 | 0.87199485 | CS |
| 26 | -1.2418 | -74.8072289157 | 1.66 | 1.76 | 0.295 | 2153648 | 0.87635723 | CS |
| 52 | -4.7718 | -91.9421965318 | 5.19 | 6.25 | 0.295 | 1104934 | 0.90128732 | CS |
| 156 | -86.5818 | -99.5193103448 | 87 | 88.5 | 0.295 | 538638 | 6.67844987 | CS |
| 260 | -125.4318 | -99.6676996424 | 125.85 | 286.8435 | 0.295 | 463611 | 55.94468988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730849700 | 0.4177 | -0.0394 | -8.62 | 0.445 | 0.445 | 0.4101 | 92645 |
| 1730763300 | 0.4571 | -0.0007 | -0.15 | 0.4726 | 0.4726 | 0.453 | 58227 |
| 1730500500 | 0.4578 | 0.0078 | 1.73 | 0.4502 | 0.4599 | 0.4501 | 49904 |
| 1730414100 | 0.45 | 0 | 0.00 | 0.45 | 0.4574 | 0.45 | 198442 |
| 1730327700 | 0.45 | -0.0002 | -0.04 | 0.4524 | 0.454768 | 0.45 | 120137 |
| 1730241300 | 0.4502 | -0.0501 | -10.01 | 0.5001 | 0.5014 | 0.45 | 579751 |
| 1730154900 | 0.5003 | -0.0997 | -16.62 | 0.5702 | 0.5927 | 0.4761 | 360269 |
| 1729895700 | 0.6 | -0.0266 | -4.25 | 0.592 | 0.6198 | 0.5901 | 151414 |
| 1729809300 | 0.6266 | -0.0412 | -6.17 | 0.65 | 0.65 | 0.6001 | 545998 |
| 1729722900 | 0.6677999 | -0.0391 | -5.53 | 0.6994 | 0.69951 | 0.64 | 280880 |
| 1729636500 | 0.7069 | -0.0419 | -5.60 | 0.75 | 0.7649 | 0.6601 | 836105 |
| 1729550100 | 0.7488 | -0.0012 | -0.16 | 0.74 | 0.83 | 0.7005 | 1452932 |
| 1729290900 | 0.75 | -0.18 | -19.35 | 0.685 | 0.8777 | 0.685 | 7712706 |
| 1729204500 | 0.93 | 0.604901 | 186.07 | 0.5598999 | 1.34 | 0.4056 | 231588965 |
| 1729118100 | 0.325099 | -0.012801 | -3.79 | 0.322 | 0.335 | 0.3106 | 14518693 |
| 1729031700 | 0.3379 | -0.052 | -13.34 | 0.3449999 | 0.366 | 0.3174 | 1568300 |
| 1728945300 | 0.3899 | -1.0801 | -73.48 | 0.32 | 0.43 | 0.295 | 7052798 |
| 1728686100 | 1.47 | -0.01 | -0.68 | 1.48 | 1.48 | 1.47 | 169802 |
| 1728599700 | 1.48 | 0.02 | 1.37 | 1.4234 | 1.48 | 1.41 | 18026 |
| 1728513300 | 1.46 | 0.04 | 2.74 | 1.42 | 1.46 | 1.4 | 17431 |
| 1728426900 | 1.4211 | -0.02 | -1.31 | 1.44 | 1.47 | 1.42 | 8276 |
| 1728340500 | 1.44 | -0.02 | -1.38 | 1.47 | 1.47 | 1.44 | 5710 |
| 1728081300 | 1.4601 | 0.05 | 3.55 | 1.41 | 1.47 | 1.4 | 53245 |
| 1727994900 | 1.41 | 0.1 | 7.63 | 1.34 | 1.41 | 1.34 | 14629 |
| 1727908500 | 1.31 | -0.06 | -4.03 | 1.25 | 1.33 | 1.21 | 11230 |
| 1727822100 | 1.365 | -0.04 | -2.85 | 1.3799999 | 1.41 | 1.35 | 29471 |
| 1727735520 | 1.405 | -0.01 | -0.35 | 1.32 | 1.4099 | 1.32 | 22952 |
| 1727476500 | 1.41 | 0.04 | 3.30 | 1.37 | 1.41 | 1.315 | 37142 |
| 1727390100 | 1.365 | 0 | 0.37 | 1.37 | 1.37 | 1.2608 | 25531 |
| 1727303700 | 1.36 | 0.09 | 7.09 | 1.28 | 1.36 | 1.22 | 22576 |
| 1727217300 | 1.27 | -0.01 | -0.78 | 1.33 | 1.365 | 1.24 | 32126 |
| 1727130900 | 1.28 | -0.07 | -5.19 | 1.35 | 1.35 | 1.28 | 12273 |
| 1726871700 | 1.35 | -0.01 | -0.74 | 1.32 | 1.37 | 1.3 | 39514 |
| 1726785300 | 1.36 | 0.02 | 1.49 | 1.36 | 1.37 | 1.3102 | 8090 |
| 1726698900 | 1.34 | 0.03 | 2.29 | 1.34 | 1.37 | 1.26 | 116915 |
| 1726612500 | 1.31 | 0 | 0.00 | 1.31 | 1.3495 | 1.3051 | 2737 |
| 1726526100 | 1.31 | 0.12 | 10.07 | 1.2 | 1.35 | 1.181 | 111178 |
| 1726266900 | 1.1901 | 0.07 | 6.26 | 1.12 | 1.27 | 1.12 | 55608 |
| 1726180500 | 1.12 | -0.25 | -18.25 | 1.27 | 1.2899 | 1.12 | 52512 |
| 1726094100 | 1.37 | 0.25 | 22.32 | 1.17 | 1.46 | 1.17 | 166666 |
| 1726007700 | 1.12 | -0.04 | -3.71 | 1.24 | 1.25 | 1 | 191519 |
| 1725921300 | 1.1632 | -0.22 | -15.71 | 1.32 | 1.3599 | 1.15 | 49028 |
| 1725662100 | 1.3799999 | -0.07 | -4.83 | 1.45 | 1.45 | 1.29 | 7690 |
| 1725575700 | 1.45 | -0.07 | -4.61 | 1.52 | 1.55 | 1.3899999 | 19499 |
| 1725489300 | 1.52 | 0.02 | 1.33 | 1.43 | 1.52 | 1.43 | 900 |
| 1725402900 | 1.5 | -0.03 | -1.96 | 1.4743 | 1.5 | 1.4101 | 3463 |
| 1725057300 | 1.53 | 0.01 | 0.66 | 1.46 | 1.53 | 1.46 | 2292 |
| 1724970900 | 1.52 | 0.01 | 0.33 | 1.51 | 1.52 | 1.3899999 | 4532 |
| 1724884500 | 1.5149999 | -0.02 | -0.98 | 1.45 | 1.5299 | 1.45 | 4966 |
| 1724798100 | 1.53 | -0.02 | -1.29 | 1.53 | 1.53 | 1.5 | 4335 |
| 1724711700 | 1.55 | 0.01 | 0.65 | 1.51 | 1.56 | 1.4386 | 3473 |
| 1724452500 | 1.54 | 0.06 | 4.05 | 1.54 | 1.54 | 1.49 | 3588 |
| 1724366100 | 1.48 | -0.09 | -5.73 | 1.57 | 1.57 | 1.41 | 18003 |
| 1724279700 | 1.57 | 0.01 | 0.64 | 1.55 | 1.57 | 1.41 | 40032 |
| 1724193300 | 1.56 | 0 | 0.26 | 1.53 | 1.56 | 1.49 | 6655 |
| 1724106900 | 1.556 | 0.08 | 5.14 | 1.57 | 1.57 | 1.47 | 76341 |
| 1723847700 | 1.48 | -0.01 | -0.67 | 1.479 | 1.5 | 1.46 | 18820 |
| 1723761300 | 1.49 | 0.07 | 4.83 | 1.4 | 1.57 | 1.4 | 69303 |
| 1723674900 | 1.4214 | -0.09 | -6.24 | 1.52 | 1.52 | 1.4214 | 68403 |
| 1723588500 | 1.516 | 0.1 | 6.76 | 1.35 | 1.516 | 1.35 | 29419 |
| 1723502100 | 1.42 | 0.02 | 1.68 | 1.36 | 1.43 | 1.2942 | 4931 |
| 1723242900 | 1.3965 | -0.01 | -0.96 | 1.43 | 1.43 | 1.325 | 15370 |
| 1723156500 | 1.41 | -0.03 | -1.95 | 1.41 | 1.42 | 1.32 | 11175 |
| 1723070100 | 1.4381 | 0.06 | 4.13 | 1.41 | 1.45 | 1.41 | 2805 |
| 1722983700 | 1.3811 | -0.02 | -1.77 | 1.41 | 1.41 | 1.306 | 5321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
