Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Molecular Templates Inc (NQ: MTEM )

1.110 -0.060 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 4.980 4.980 4.840 4.880 1,233 +0.05(+1.04%)
Nov 29, 2023 5.050 5.050 4.810 4.830 5,472 -0.12(-2.42%)
Nov 28, 2023 5.140 5.370 4.910 4.950 3,549 -0.25(-4.81%)
Nov 27, 2023 4.910 5.200 4.910 5.200 1,986 +0.30(+6.12%)
Nov 24, 2023 5.080 5.090 4.900 4.900 2,883 +0.06(+1.24%)
Nov 22, 2023 5.060 5.060 4.830 4.840 1,885 +0.02(+0.41%)
Nov 21, 2023 4.990 5.000 4.820 4.820 2,974 -0.13(-2.63%)
Nov 20, 2023 4.810 5.056 4.810 4.950 1,232 +0.13(+2.70%)
Nov 17, 2023 5.170 5.170 4.820 4.820 6,048 -0.24(-4.73%)
Nov 16, 2023 5.000 5.450 4.800 5.059 11,836 -0.16(-3.07%)
Nov 15, 2023 5.150 5.220 5.150 5.220 1,930 -0.24(-4.40%)
Nov 14, 2023 5.390 5.668 5.090 5.460 5,790 -0.14(-2.50%)
Nov 13, 2023 5.310 5.822 5.130 5.600 10,265 -0.03(-0.53%)
Nov 10, 2023 6.250 6.250 5.090 5.630 16,040 +0.35(+6.63%)
Nov 09, 2023 6.000 6.100 5.110 5.280 12,664 -0.29(-5.17%)
Nov 08, 2023 5.250 5.630 5.200 5.568 8,488 +0.41(+7.90%)
Nov 07, 2023 5.040 5.380 4.950 5.160 31,777 -0.04(-0.77%)
Nov 06, 2023 5.380 5.566 4.940 5.200 24,743 +0.19(+3.79%)
Nov 03, 2023 5.310 5.370 4.900 5.010 3,183 +0.10(+2.04%)
Nov 02, 2023 5.175 5.175 4.560 4.910 11,921 -0.09(-1.80%)
Nov 01, 2023 5.600 5.770 5.000 5.000 7,706 -0.50(-9.09%)
Oct 31, 2023 5.660 5.840 5.500 5.500 7,063 -0.01(-0.18%)
Oct 30, 2023 6.000 6.235 5.510 5.510 5,819 -0.49(-8.17%)
Oct 27, 2023 5.920 6.000 5.700 6.000 6,174 +0.14(+2.39%)
Oct 26, 2023 6.345 6.345 5.850 5.860 4,652 -0.34(-5.48%)
Oct 25, 2023 6.400 6.470 6.200 6.200 3,229 -0.15(-2.36%)
Oct 24, 2023 6.350 6.480 6.200 6.350 8,055 +0.00(+0.00%)
Oct 23, 2023 6.200 6.470 6.200 6.350 4,036 +0.15(+2.42%)
Oct 20, 2023 6.000 6.390 6.000 6.200 3,217 +0.38(+6.53%)
Oct 19, 2023 6.110 6.195 5.810 5.820 6,533 -0.48(-7.62%)
Oct 18, 2023 6.490 6.490 5.881 6.300 2,351 +0.06(+0.96%)
Oct 17, 2023 6.395 6.580 6.000 6.240 7,843 -0.16(-2.50%)
Oct 16, 2023 6.450 6.690 6.400 6.400 3,715 +0.02(+0.29%)
Oct 13, 2023 6.680 6.700 6.320 6.382 7,544 -0.47(-6.84%)
Oct 12, 2023 6.850 6.850 6.850 6.850 1,706 +0.13(+1.93%)
Oct 11, 2023 6.860 6.900 6.600 6.720 7,177 -0.05(-0.74%)
Oct 10, 2023 6.720 6.810 6.500 6.770 5,163 +0.02(+0.30%)
Oct 09, 2023 6.750 6.750 6.550 6.750 5,257 -0.11(-1.60%)
Oct 06, 2023 6.830 6.900 6.830 6.860 2,248 +0.10(+1.48%)
Oct 05, 2023 6.880 6.930 6.710 6.760 6,900 +0.26(+4.00%)
Oct 04, 2023 6.355 6.500 6.355 6.500 1,284 -0.02(-0.31%)
Oct 03, 2023 6.390 6.600 6.300 6.520 11,278 +0.29(+4.65%)
Oct 02, 2023 6.434 6.490 5.953 6.230 11,751 -0.09(-1.42%)
Sep 29, 2023 6.280 6.580 5.982 6.320 7,808 +0.17(+2.76%)
Sep 28, 2023 6.230 6.470 5.970 6.150 2,205 -0.09(-1.44%)
Sep 27, 2023 6.110 6.470 6.100 6.240 6,220 -0.03(-0.48%)
Sep 26, 2023 6.150 6.300 6.080 6.270 9,321 +0.04(+0.64%)
Sep 25, 2023 6.700 6.350 6.230 6.230 9,971 -0.47(-7.01%)
Sep 22, 2023 6.580 6.770 6.350 6.699 11,749 +0.15(+2.28%)
Sep 21, 2023 6.300 6.620 6.140 6.550 8,598 -0.24(-3.46%)
Sep 20, 2023 6.380 7.145 6.010 6.785 30,177 +0.17(+2.65%)
Sep 19, 2023 6.370 7.190 6.370 6.610 30,656 +0.24(+3.77%)
Sep 18, 2023 6.730 6.730 5.910 6.370 10,705 -0.49(-7.14%)
Sep 15, 2023 7.040 7.170 6.320 6.860 33,656 -0.24(-3.38%)
Sep 14, 2023 7.470 7.520 7.100 7.100 7,850 -0.38(-5.08%)
Sep 13, 2023 7.870 7.870 7.480 7.480 5,845 -0.35(-4.47%)
Sep 12, 2023 7.970 7.970 7.803 7.830 1,679 -0.16(-2.00%)
Sep 11, 2023 7.920 8.165 7.862 7.990 8,874 +0.03(+0.38%)
Sep 08, 2023 8.170 8.220 7.930 7.960 4,694 -0.26(-3.16%)
Sep 07, 2023 8.400 8.400 8.090 8.220 4,739 -0.01(-0.12%)
Sep 06, 2023 8.500 8.500 8.230 8.230 2,557 -0.17(-2.02%)
Sep 05, 2023 8.725 8.725 8.270 8.400 15,051 -0.11(-1.29%)
Sep 01, 2023 8.520 8.650 8.500 8.510 3,693 -0.06(-0.70%)
Aug 31, 2023 8.500 8.630 8.500 8.570 6,428 +0.07(+0.82%)
Aug 30, 2023 8.370 8.633 8.230 8.500 1,994 +0.26(+3.16%)
Aug 29, 2023 8.260 8.640 8.230 8.240 3,336 -0.16(-1.90%)
Aug 28, 2023 8.620 8.620 8.220 8.400 5,479 -0.30(-3.45%)
Aug 25, 2023 8.900 8.920 8.670 8.700 3,171 -0.25(-2.79%)
Aug 24, 2023 8.870 8.950 8.720 8.950 3,831 -0.03(-0.33%)
Aug 23, 2023 8.910 8.990 8.790 8.980 5,019 -0.02(-0.22%)
Aug 22, 2023 9.010 9.010 8.590 9.000 10,652 -0.10(-1.10%)
Aug 21, 2023 8.890 9.110 8.880 9.100 17,860 +0.10(+1.11%)
Aug 18, 2023 8.900 9.150 8.900 9.000 7,048 -0.14(-1.53%)
Aug 17, 2023 8.440 9.140 8.295 9.140 20,351 +0.78(+9.33%)
Aug 16, 2023 8.330 8.520 8.280 8.360 8,819 -0.03(-0.36%)
Aug 15, 2023 8.410 8.510 8.300 8.390 14,855 -0.13(-1.53%)
Aug 14, 2023 8.540 8.945 8.422 8.520 21,915 -0.48(-5.36%)
Aug 11, 2023 8.723 9.344 8.250 9.003 13,493 +0.15(+1.71%)
Aug 10, 2023 9.000 9.072 8.700 8.851 5,276 -0.16(-1.81%)
Aug 09, 2023 8.550 9.345 8.550 9.015 12,301 +0.69(+8.29%)
Aug 08, 2023 8.684 8.684 8.100 8.325 6,874 -0.12(-1.47%)
Aug 07, 2023 8.733 8.733 8.370 8.450 8,327 -0.28(-3.21%)
Aug 04, 2023 9.000 9.000 8.703 8.730 8,475 -0.26(-2.94%)
Aug 03, 2023 9.180 9.450 8.835 8.994 15,066 -0.31(-3.29%)
Aug 02, 2023 8.850 9.450 8.550 9.300 15,613 +0.42(+4.73%)
Aug 01, 2023 9.300 9.450 8.707 8.880 22,050 -0.13(-1.50%)
Jul 31, 2023 8.250 9.291 8.101 9.015 32,002 +0.77(+9.27%)
Jul 28, 2023 8.355 8.355 7.875 8.250 10,167 +0.39(+4.90%)
Jul 27, 2023 8.691 8.700 7.800 7.864 10,726 -0.93(-10.53%)
Jul 26, 2023 8.100 8.954 7.653 8.790 19,939 +1.14(+14.90%)
Jul 25, 2023 8.400 8.400 7.500 7.650 9,308 -0.31(-3.90%)
Jul 24, 2023 9.090 9.105 7.960 7.960 14,320 -0.99(-11.11%)
Jul 21, 2023 8.850 9.450 8.405 8.955 67,208 +0.39(+4.61%)
Jul 20, 2023 8.774 8.774 7.950 8.560 17,265 +0.31(+3.76%)
Jul 19, 2023 8.191 8.998 7.950 8.250 78,534 +0.01(+0.13%)
Jul 18, 2023 8.250 8.550 7.965 8.239 14,400 +0.01(+0.15%)
Jul 17, 2023 7.312 8.250 6.960 8.227 20,972 +0.83(+11.26%)
Jul 14, 2023 7.611 7.803 6.825 7.395 26,091 -0.26(-3.33%)
Jul 13, 2023 7.515 7.650 6.750 7.650 143,757 +0.60(+8.51%)
Jul 12, 2023 7.308 7.350 6.962 7.050 23,417 +0.04(+0.53%)
Jul 11, 2023 7.470 7.470 6.978 7.013 7,215 -0.13(-1.79%)
Jul 10, 2023 6.960 7.485 6.904 7.140 5,102 +0.09(+1.30%)
Jul 07, 2023 7.051 7.275 6.900 7.048 1,561 -0.15(-2.08%)
Jul 06, 2023 7.200 7.200 6.827 7.199 2,409 +0.15(+2.11%)
Jul 05, 2023 6.900 7.200 6.827 7.050 3,086 +0.03(+0.43%)
Jul 03, 2023 7.008 7.200 6.825 7.020 4,863 -0.18(-2.50%)
Jun 30, 2023 6.900 7.200 6.900 7.200 2,171 +0.00(+0.00%)
Jun 29, 2023 6.750 7.200 6.765 7.200 3,933 +0.30(+4.30%)
Jun 28, 2023 6.897 7.020 6.750 6.903 3,540 +0.00(+0.04%)
Jun 27, 2023 7.141 7.185 6.750 6.900 8,948 -0.10(-1.48%)
Jun 26, 2023 6.900 7.170 6.825 7.003 3,989 +0.22(+3.30%)
Jun 23, 2023 7.050 7.344 6.750 6.780 15,424 -0.25(-3.58%)
Jun 22, 2023 8.089 8.089 6.902 7.032 15,138 -1.07(-13.19%)
Jun 21, 2023 8.400 8.400 7.650 8.100 8,619 -0.03(-0.39%)
Jun 20, 2023 7.950 8.535 7.801 8.132 22,108 +0.18(+2.28%)
Jun 16, 2023 7.650 7.950 7.350 7.950 21,264 +0.45(+6.02%)
Jun 15, 2023 7.500 7.500 7.245 7.498 4,003 +0.75(+11.09%)
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%)
Mar 01, 2023 7.051 7.511 7.051 7.109 4,183 +0.06(+0.83%)
Feb 28, 2023 7.410 7.410 7.026 7.050 5,291 -0.08(-1.05%)
Feb 27, 2023 7.110 7.890 7.110 7.125 3,795 +0.04(+0.51%)
Feb 24, 2023 7.191 7.494 6.782 7.089 12,564 -0.08(-1.13%)
Feb 23, 2023 7.170 7.348 7.125 7.170 2,422 +0.12(+1.70%)
Feb 22, 2023 7.050 7.348 6.793 7.050 2,338 -0.21(-2.85%)
Feb 21, 2023 7.350 7.971 7.050 7.257 7,188 -0.39(-5.14%)
Feb 17, 2023 7.396 7.977 7.350 7.650 11,890 +0.11(+1.39%)
Feb 16, 2023 7.200 7.633 7.200 7.545 5,203 +0.33(+4.53%)
Feb 15, 2023 7.226 8.100 7.202 7.218 19,411 -0.23(-3.10%)
Feb 14, 2023 7.474 8.250 7.290 7.449 10,339 +0.08(+1.12%)
Feb 13, 2023 7.500 7.500 7.050 7.367 4,619 +0.33(+4.71%)
Feb 10, 2023 6.750 7.372 6.750 7.035 10,163 +0.03(+0.47%)
Feb 09, 2023 7.725 7.854 6.870 7.002 13,245 -0.36(-4.89%)
Feb 08, 2023 8.250 8.386 6.900 7.362 11,697 -0.75(-9.28%)
Feb 07, 2023 8.550 8.698 7.968 8.115 6,844 -0.44(-5.09%)
Feb 06, 2023 8.552 8.700 8.374 8.550 6,719 +0.00(+0.00%)
Feb 03, 2023 8.700 8.700 8.550 8.550 4,542 +0.15(+1.79%)
Feb 02, 2023 8.700 8.700 8.252 8.400 9,561 -0.30(-3.48%)
Feb 01, 2023 8.345 8.850 8.250 8.703 13,411 +0.62(+7.64%)
Jan 31, 2023 7.965 8.250 7.965 8.085 11,873 +0.06(+0.77%)
Jan 30, 2023 7.950 8.098 7.801 8.024 6,864 +0.07(+0.92%)
Jan 27, 2023 7.950 7.950 7.938 7.950 5,004 +0.03(+0.32%)
Jan 26, 2023 7.949 7.949 7.803 7.925 11,712 +0.15(+1.87%)
Jan 25, 2023 7.500 7.925 7.410 7.779 14,418 +0.13(+1.75%)
Jan 24, 2023 7.800 7.800 7.409 7.646 8,416 +0.07(+0.97%)
Jan 23, 2023 7.500 7.949 7.200 7.572 11,926 +0.07(+0.96%)
Jan 20, 2023 7.050 7.752 6.993 7.500 13,192 +0.60(+8.70%)
Jan 19, 2023 7.050 7.199 6.900 6.900 1,806 -0.15(-2.13%)
Jan 18, 2023 7.098 7.200 6.816 7.050 6,807 +0.00(+0.02%)
Jan 17, 2023 7.020 7.836 6.900 7.048 16,505 +0.15(+2.11%)
Jan 13, 2023 6.941 7.260 6.792 6.903 4,157 -0.36(-4.92%)
Jan 12, 2023 7.175 7.260 6.600 7.260 4,262 +0.36(+5.22%)
Jan 11, 2023 6.600 7.407 6.600 6.900 5,285 +0.21(+3.21%)
Jan 10, 2023 6.149 6.900 6.149 6.686 15,371 +0.54(+8.71%)
Jan 09, 2023 6.450 6.723 6.030 6.150 9,363 -0.00(-0.05%)
Jan 06, 2023 6.150 6.986 6.030 6.153 6,851 +0.15(+2.50%)
Jan 05, 2023 5.850 6.450 5.700 6.003 4,960 -0.41(-6.39%)
Jan 04, 2023 6.000 6.450 5.550 6.412 8,913 +0.71(+12.53%)
Jan 03, 2023 5.310 6.150 5.151 5.699 14,299 +0.78(+15.82%)
Dec 30, 2022 4.650 5.250 4.650 4.920 30,024 -0.30(-5.67%)
Dec 29, 2022 5.186 5.400 5.055 5.215 16,263 +0.28(+5.59%)
Dec 28, 2022 5.220 5.250 4.809 4.939 6,814 -0.27(-5.10%)
Dec 27, 2022 5.250 5.400 4.966 5.205 8,533 -0.14(-2.64%)
Dec 23, 2022 5.447 5.447 5.250 5.346 1,790 +0.07(+1.31%)
Dec 22, 2022 5.400 5.551 5.250 5.277 12,912 -0.20(-3.62%)
Dec 21, 2022 5.415 5.788 5.415 5.475 13,579 +0.07(+1.39%)
Dec 20, 2022 5.700 5.727 5.400 5.400 10,125 -0.15(-2.68%)
Dec 19, 2022 5.454 6.000 5.400 5.548 13,095 +0.05(+0.90%)
Dec 16, 2022 6.300 6.885 5.499 5.499 28,905 -1.25(-18.53%)
Dec 15, 2022 6.750 7.088 6.561 6.750 3,298 -0.02(-0.29%)
Dec 14, 2022 7.050 7.109 6.662 6.769 10,478 -0.42(-5.86%)
Dec 13, 2022 6.772 7.332 6.772 7.191 3,415 +0.51(+7.71%)
Dec 12, 2022 6.630 7.101 6.457 6.676 6,433 +0.05(+0.70%)
Dec 09, 2022 7.275 7.308 6.630 6.630 5,812 -0.34(-4.91%)
Dec 08, 2022 7.500 7.575 6.651 6.972 4,814 +0.01(+0.17%)
Dec 07, 2022 7.800 7.928 6.630 6.960 5,157 -0.59(-7.83%)
Dec 06, 2022 7.425 7.725 6.995 7.551 5,467 +0.12(+1.64%)
Dec 05, 2022 7.875 8.097 7.333 7.429 9,162 -0.20(-2.60%)
Dec 02, 2022 8.126 8.126 7.478 7.628 18,099 -0.50(-6.13%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.