Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molecular Templates Inc (NQ: MTEM )

1.450 -0.050 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.750 7.200 6.750 7.050 13,082 +0.30(+4.44%)
May 30, 2023 6.655 7.041 6.655 6.750 3,052 -0.15(-2.17%)
May 26, 2023 6.750 7.050 6.601 6.900 4,162 +0.15(+2.22%)
May 25, 2023 6.949 7.048 6.750 6.750 2,924 -0.15(-2.17%)
May 24, 2023 6.601 6.975 6.601 6.900 1,310 -0.11(-1.63%)
May 23, 2023 7.050 7.050 6.600 7.014 2,741 -0.04(-0.51%)
May 22, 2023 6.900 7.050 6.752 7.050 6,906 +0.15(+2.20%)
May 19, 2023 6.899 6.899 6.600 6.899 2,107 +0.19(+2.89%)
May 18, 2023 6.300 6.924 6.300 6.705 6,925 -0.34(-4.89%)
May 17, 2023 6.750 7.050 6.450 7.050 3,853 +0.15(+2.20%)
May 16, 2023 6.450 7.050 6.450 6.899 7,637 +0.60(+9.50%)
May 15, 2023 6.600 6.737 6.256 6.300 3,232 -0.15(-2.28%)
May 12, 2023 6.600 6.600 6.258 6.447 3,364 +0.15(+2.33%)
May 11, 2023 6.540 6.897 6.188 6.300 1,437 -0.08(-1.29%)
May 10, 2023 6.600 6.796 6.383 6.383 1,475 -0.39(-5.82%)
May 09, 2023 7.050 7.050 6.150 6.777 3,272 +0.03(+0.40%)
May 08, 2023 6.300 7.050 5.865 6.750 9,689 +0.30(+4.63%)
May 05, 2023 6.450 6.899 6.150 6.452 6,703 +0.15(+2.40%)
May 04, 2023 5.775 6.459 5.775 6.300 7,655 +0.51(+8.86%)
May 03, 2023 6.060 6.060 5.775 5.787 4,210 -0.14(-2.30%)
May 02, 2023 6.000 6.000 5.775 5.923 4,514 +0.01(+0.23%)
May 01, 2023 6.000 6.120 5.850 5.910 5,781 +0.02(+0.28%)
Apr 28, 2023 5.850 6.090 5.850 5.894 4,522 +0.01(+0.23%)
Apr 27, 2023 5.851 6.225 5.851 5.880 2,001 -0.06(-0.94%)
Apr 26, 2023 6.000 6.390 5.850 5.936 6,110 -0.33(-5.33%)
Apr 25, 2023 6.525 6.525 6.000 6.270 12,648 -0.11(-1.79%)
Apr 24, 2023 6.300 6.600 6.195 6.384 6,014 -0.07(-1.02%)
Apr 21, 2023 6.545 6.975 6.390 6.450 6,280 -0.24(-3.59%)
Apr 20, 2023 6.720 6.931 6.480 6.690 5,278 -0.21(-3.04%)
Apr 19, 2023 7.101 7.143 6.750 6.900 7,670 +0.14(+2.02%)
Apr 18, 2023 7.186 7.500 6.450 6.763 13,071 -0.57(-7.77%)
Apr 17, 2023 7.050 7.500 6.900 7.333 7,710 +0.28(+4.02%)
Apr 14, 2023 7.037 7.402 6.855 7.050 6,465 -0.21(-2.83%)
Apr 13, 2023 6.762 7.800 6.450 7.255 17,958 +0.36(+5.15%)
Apr 12, 2023 6.450 7.479 6.077 6.900 17,272 +0.45(+6.98%)
Apr 11, 2023 6.150 6.675 6.045 6.450 10,169 +0.25(+4.12%)
Apr 10, 2023 6.450 6.750 6.075 6.195 12,562 -0.25(-3.95%)
Apr 06, 2023 7.050 7.064 6.300 6.450 11,895 -0.45(-6.54%)
Apr 05, 2023 6.300 7.500 6.247 6.902 59,573 +0.74(+12.03%)
Apr 04, 2023 6.450 6.600 6.125 6.160 17,432 -0.29(-4.49%)
Apr 03, 2023 5.550 7.200 5.449 6.450 58,995 +0.75(+13.19%)
Mar 31, 2023 5.250 5.699 5.248 5.699 20,548 +0.45(+8.51%)
Mar 30, 2023 5.019 5.517 5.019 5.252 14,620 +0.23(+4.63%)
Mar 29, 2023 5.022 5.165 4.950 5.019 8,475 +0.05(+0.94%)
Mar 28, 2023 5.100 5.250 4.950 4.973 7,857 -0.10(-1.95%)
Mar 27, 2023 5.250 5.303 4.987 5.072 7,185 +0.02(+0.33%)
Mar 24, 2023 5.100 5.175 4.950 5.055 12,590 +0.07(+1.38%)
Mar 23, 2023 5.250 5.250 4.883 4.986 11,090 -0.22(-4.21%)
Mar 22, 2023 5.250 5.250 5.056 5.205 10,576 -0.04(-0.86%)
Mar 21, 2023 4.950 5.662 4.888 5.250 22,294 +0.20(+3.95%)
Mar 20, 2023 5.070 5.250 4.755 5.051 26,822 +0.17(+3.54%)
Mar 17, 2023 4.928 5.700 4.875 4.878 65,609 -0.22(-4.35%)
Mar 16, 2023 4.800 5.190 4.830 5.100 21,279 +0.15(+3.00%)
Mar 15, 2023 5.250 5.388 4.680 4.952 47,476 -0.38(-7.04%)
Mar 14, 2023 5.250 5.633 4.905 5.327 59,328 +0.04(+0.68%)
Mar 13, 2023 6.525 6.711 5.181 5.290 209,554 -2.29(-30.19%)
Mar 10, 2023 8.850 9.562 7.200 7.578 2,218,431 +0.53(+7.49%)
Mar 09, 2023 6.600 8.250 6.555 7.050 45,838 +0.40(+5.98%)
Mar 08, 2023 7.050 7.056 6.525 6.652 6,212 -0.32(-4.62%)
Mar 07, 2023 6.878 7.005 6.660 6.975 2,557 -0.12(-1.69%)
Mar 06, 2023 7.439 7.439 6.750 7.095 3,127 +0.22(+3.28%)
Mar 03, 2023 6.675 6.893 6.495 6.870 5,673 -0.03(-0.39%)
Mar 02, 2023 7.348 7.348 6.600 6.897 5,239 -0.21(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.