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 )

1.135 -0.035 (-2.99%)
Streaming Delayed Price Updated: 2:27 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 (%)
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%)
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.