Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Molecular Templates Inc (NQ: MTEM )

1.340 +0.030 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 18, 2024 1.340 1.370 1.260 1.340 116,959 +0.03(+2.29%)
Sep 17, 2024 1.290 1.349 1.290 1.310 3,137 +0.00(+0.00%)
Sep 16, 2024 1.200 1.350 1.181 1.310 111,178 +0.12(+10.07%)
Sep 13, 2024 1.120 1.270 1.120 1.190 55,620 +0.07(+6.26%)
Sep 12, 2024 1.330 1.340 1.120 1.120 57,344 -0.25(-18.25%)
Sep 11, 2024 1.180 1.460 1.180 1.370 166,694 +0.25(+22.32%)
Sep 10, 2024 1.170 1.250 1.000 1.120 191,523 -0.04(-3.71%)
Sep 09, 2024 1.320 1.360 1.150 1.163 49,028 -0.22(-15.71%)
Sep 06, 2024 1.400 1.440 1.290 1.380 7,722 -0.07(-4.83%)
Sep 05, 2024 1.430 1.550 1.390 1.450 19,500 -0.07(-4.61%)
Sep 04, 2024 1.520 1.520 1.520 1.520 900 +0.02(+1.33%)
Sep 03, 2024 1.480 1.500 1.410 1.500 3,746 -0.03(-1.96%)
Aug 30, 2024 1.460 1.530 1.460 1.530 2,295 +0.01(+0.66%)
Aug 29, 2024 1.510 1.520 1.390 1.520 4,532 +0.01(+0.33%)
Aug 28, 2024 1.450 1.530 1.450 1.515 4,966 -0.02(-0.98%)
Aug 27, 2024 1.500 1.530 1.500 1.530 4,335 -0.02(-1.29%)
Aug 26, 2024 1.560 1.560 1.439 1.550 3,473 +0.01(+0.65%)
Aug 23, 2024 1.540 1.540 1.490 1.540 3,588 +0.06(+4.05%)
Aug 22, 2024 1.410 1.550 1.410 1.480 18,062 -0.09(-5.73%)
Aug 21, 2024 1.530 1.570 1.410 1.570 40,032 +0.01(+0.64%)
Aug 20, 2024 1.530 1.560 1.490 1.560 6,655 +0.00(+0.26%)
Aug 19, 2024 1.470 1.560 1.470 1.556 76,341 +0.08(+5.14%)
Aug 16, 2024 1.480 1.500 1.460 1.480 19,038 -0.01(-0.67%)
Aug 15, 2024 1.470 1.570 1.450 1.490 69,303 +0.07(+4.83%)
Aug 14, 2024 1.490 1.495 1.421 1.421 68,403 -0.09(-6.24%)
Aug 13, 2024 1.410 1.516 1.410 1.516 29,447 +0.10(+6.76%)
Aug 12, 2024 1.430 1.430 1.294 1.420 4,931 +0.02(+1.68%)
Aug 09, 2024 1.430 1.430 1.325 1.397 15,370 -0.01(-0.96%)
Aug 08, 2024 1.410 1.420 1.320 1.410 11,175 -0.03(-1.95%)
Aug 07, 2024 1.410 1.450 1.410 1.438 2,805 +0.06(+4.13%)
Aug 06, 2024 1.335 1.410 1.306 1.381 5,321 -0.02(-1.77%)
Aug 05, 2024 1.260 1.406 1.260 1.406 6,513 +0.01(+0.43%)
Aug 02, 2024 1.480 1.480 1.309 1.400 16,750 -0.06(-4.11%)
Aug 01, 2024 1.500 1.530 1.380 1.460 10,812 +0.01(+0.41%)
Jul 31, 2024 1.590 1.590 1.440 1.454 11,524 -0.13(-7.97%)
Jul 30, 2024 1.470 1.580 1.450 1.580 46,560 +0.11(+7.78%)
Jul 29, 2024 1.400 1.470 1.340 1.466 19,810 +0.14(+10.23%)
Jul 26, 2024 1.410 1.410 1.330 1.330 3,065 -0.04(-3.27%)
Jul 25, 2024 1.375 1.375 1.375 1.375 484 +0.00(+0.36%)
Jul 24, 2024 1.400 1.410 1.360 1.370 2,405 +0.01(+0.74%)
Jul 23, 2024 1.350 1.410 1.320 1.360 1,652 +0.01(+0.74%)
Jul 22, 2024 1.400 1.400 1.260 1.350 6,892 +0.01(+0.75%)
Jul 19, 2024 1.420 1.420 1.340 1.340 7,569 -0.09(-6.29%)
Jul 18, 2024 1.400 1.500 1.370 1.430 62,713 +0.04(+2.88%)
Jul 17, 2024 1.370 1.400 1.271 1.390 18,917 +0.00(+0.00%)
Jul 16, 2024 1.410 1.410 1.210 1.390 45,168 -0.02(-1.42%)
Jul 15, 2024 1.400 1.410 1.361 1.410 8,175 +0.04(+2.92%)
Jul 12, 2024 1.380 1.400 1.268 1.370 13,093 -0.01(-0.72%)
Jul 11, 2024 1.300 1.380 1.300 1.380 18,408 +0.02(+1.77%)
Jul 10, 2024 1.340 1.370 1.260 1.356 6,937 +0.02(+1.19%)
Jul 09, 2024 1.290 1.340 1.270 1.340 4,490 +0.05(+3.88%)
Jul 08, 2024 1.220 1.290 1.150 1.290 13,604 +0.10(+8.40%)
Jul 05, 2024 1.240 1.250 1.130 1.190 15,110 +0.00(+0.00%)
Jul 03, 2024 1.160 1.240 1.160 1.190 9,587 +0.03(+2.59%)
Jul 02, 2024 1.280 1.280 1.150 1.160 60,002 -0.02(-1.69%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.