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 (%)
Jun 30, 2020 213.00 213.15 203.55 206.85 28,162 -5.25(-2.48%)
Jun 29, 2020 212.55 216.75 205.35 212.10 18,643 +1.35(+0.64%)
Jun 26, 2020 216.00 218.32 203.40 210.75 68,106 -6.60(-3.04%)
Jun 25, 2020 217.65 231.23 214.50 217.35 15,649 -1.50(-0.69%)
Jun 24, 2020 233.40 236.10 218.40 218.85 16,823 -17.55(-7.42%)
Jun 23, 2020 224.85 246.15 223.20 236.40 35,925 +13.35(+5.99%)
Jun 22, 2020 218.85 224.85 213.68 223.05 26,851 +5.55(+2.55%)
Jun 19, 2020 219.15 221.85 214.05 217.50 52,120 -0.75(-0.34%)
Jun 18, 2020 221.40 226.35 216.60 218.25 23,913 -3.30(-1.49%)
Jun 17, 2020 226.20 231.75 219.75 221.55 35,406 -1.65(-0.74%)
Jun 16, 2020 234.15 237.30 218.70 223.20 23,552 -4.35(-1.91%)
Jun 15, 2020 209.40 231.00 208.50 227.55 29,119 +15.30(+7.21%)
Jun 12, 2020 223.95 228.90 208.35 212.25 16,786 -4.65(-2.14%)
Jun 11, 2020 225.00 230.25 216.45 216.90 17,389 -12.45(-5.43%)
Jun 10, 2020 235.35 237.60 225.30 229.35 17,918 -4.80(-2.05%)
Jun 09, 2020 225.75 237.30 221.70 234.15 16,995 +6.75(+2.97%)
Jun 08, 2020 214.35 228.60 208.35 227.40 17,233 +13.80(+6.46%)
Jun 05, 2020 223.95 225.45 211.35 213.60 21,226 -10.65(-4.75%)
Jun 04, 2020 238.80 243.00 223.95 224.25 30,221 -16.50(-6.85%)
Jun 03, 2020 240.15 245.25 234.15 240.75 18,690 +2.40(+1.01%)
Jun 02, 2020 233.85 238.95 228.15 238.35 24,623 +4.50(+1.92%)
Jun 01, 2020 232.05 243.60 227.25 233.85 22,867 +1.05(+0.45%)
May 29, 2020 229.95 236.25 220.05 232.80 59,726 +1.35(+0.58%)
May 28, 2020 239.85 241.05 228.30 231.45 18,641 -6.90(-2.89%)
May 27, 2020 236.55 242.55 228.75 238.35 26,263 -3.90(-1.61%)
May 26, 2020 247.35 248.25 238.65 242.25 24,558 +0.75(+0.31%)
May 22, 2020 240.90 242.25 233.55 241.50 16,626 +3.00(+1.26%)
May 21, 2020 259.35 259.50 237.75 238.50 23,276 -21.30(-8.20%)
May 20, 2020 244.80 269.85 238.95 259.80 43,650 +21.15(+8.86%)
May 19, 2020 236.25 246.75 235.95 238.65 28,318 +3.30(+1.40%)
May 18, 2020 249.30 256.20 233.40 235.35 52,577 -5.40(-2.24%)
May 15, 2020 224.10 244.80 221.85 240.75 38,300 +15.97(+7.11%)
May 14, 2020 223.80 232.95 217.35 224.78 12,706 -4.12(-1.80%)
May 13, 2020 256.80 256.80 220.05 228.90 22,069 -24.00(-9.49%)
May 12, 2020 270.30 275.10 248.55 252.90 25,684 -11.55(-4.37%)
May 11, 2020 253.35 276.60 248.12 264.45 44,885 +9.60(+3.77%)
May 08, 2020 255.00 261.00 250.35 254.85 14,020 +0.90(+0.35%)
May 07, 2020 257.55 257.70 243.90 253.95 12,765 +0.60(+0.24%)
May 06, 2020 245.85 256.50 244.35 253.35 13,212 +8.25(+3.37%)
May 05, 2020 248.55 253.95 242.10 245.10 9,985 -1.35(-0.55%)
May 04, 2020 232.05 249.75 228.45 246.45 7,556 +13.35(+5.73%)
May 01, 2020 238.65 239.70 222.60 233.10 14,726 -10.35(-4.25%)
Apr 30, 2020 257.70 257.70 236.55 243.45 10,324 -10.50(-4.13%)
Apr 29, 2020 245.85 258.90 237.75 253.95 18,239 +8.25(+3.36%)
Apr 28, 2020 259.20 259.20 244.05 245.70 21,558 -8.25(-3.25%)
Apr 27, 2020 258.75 264.90 253.80 253.95 18,652 -1.05(-0.41%)
Apr 24, 2020 252.30 259.50 250.80 255.00 17,106 +6.30(+2.53%)
Apr 23, 2020 251.70 257.10 246.01 248.70 9,702 -2.85(-1.13%)
Apr 22, 2020 256.20 259.20 251.25 251.55 10,160 -3.90(-1.53%)
Apr 21, 2020 242.25 259.80 236.25 255.45 39,562 +9.45(+3.84%)
Apr 20, 2020 240.60 255.00 240.60 246.00 16,463 +0.90(+0.37%)
Apr 17, 2020 247.80 250.39 235.20 245.10 16,486 +5.40(+2.25%)
Apr 16, 2020 237.15 249.00 227.10 239.70 13,722 +2.10(+0.88%)
Apr 15, 2020 230.10 243.15 223.65 237.60 10,304 +1.05(+0.44%)
Apr 14, 2020 239.70 243.75 229.35 236.55 10,989 +0.45(+0.19%)
Apr 13, 2020 225.30 239.70 220.95 236.10 7,634 +10.20(+4.52%)
Apr 09, 2020 224.40 232.35 221.55 225.90 12,006 +6.90(+3.15%)
Apr 08, 2020 213.45 221.25 207.75 219.00 15,546 +9.75(+4.66%)
Apr 07, 2020 213.15 217.50 206.03 209.25 10,509 +1.65(+0.79%)
Apr 06, 2020 193.35 209.70 193.35 207.60 13,473 +23.40(+12.70%)
Apr 03, 2020 190.95 202.75 181.35 184.20 11,593 -7.65(-3.99%)
Apr 02, 2020 190.50 193.50 183.30 191.85 9,363 +3.00(+1.59%)
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.