Molecular Templates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	0.05	0.06	0.04	0.04	0.04	-13.04%	559,265
Dec 30, 2024	0.04	0.06	0.04	0.05	0.05	9.52%	358,582
Dec 27, 2024	0.05	0.09	0.04	0.04	0.04	-15.49%	1,119,775
Dec 26, 2024	0.08	0.11	0.04	0.05	0.05	-53.64%	1,908,167
Dec 24, 2024	0.14	0.15	0.10	0.11	0.11	-23.43%	4,321,631
Dec 23, 2024	0.15	0.16	0.13	0.14	0.14	-12.50%	2,486,338
Dec 20, 2024	0.15	0.18	0.14	0.16	0.16	-54.29%	8,751,551
Dec 19, 2024	0.35	0.37	0.34	0.35	0.35	-0.71%	3,486,257
Dec 18, 2024	0.38	0.38	0.34	0.35	0.35	-3.00%	568,051
Dec 17, 2024	0.36	0.38	0.34	0.36	0.36	-2.44%	737,770
Dec 16, 2024	0.38	0.40	0.36	0.37	0.37	-6.88%	631,336
Dec 13, 2024	0.40	0.41	0.38	0.40	0.40	-0.99%	593,831
Dec 12, 2024	0.44	0.44	0.39	0.40	0.40	-5.12%	760,915
Dec 11, 2024	0.45	0.45	0.41	0.43	0.43	-5.38%	775,102
Dec 10, 2024	0.45	0.47	0.43	0.45	0.45	2.65%	1,039,830
Dec 9, 2024	0.45	0.47	0.42	0.44	0.44	5.59%	2,260,075
Dec 6, 2024	0.47	0.54	0.40	0.42	0.42	-23.05%	6,701,445
Dec 5, 2024	0.36	0.78	0.36	0.54	0.54	60.26%	249,944,057
Dec 4, 2024	0.38	0.38	0.33	0.34	0.34	-9.00%	3,851,102
Dec 3, 2024	0.38	0.39	0.36	0.37	0.37	1.84%	1,271,967
Dec 2, 2024	0.37	0.38	0.36	0.36	0.36	-1.81%	2,648,276
Nov 29, 2024	0.38	0.39	0.36	0.37	0.37	-1.18%	524,911
Nov 27, 2024	0.42	0.42	0.37	0.37	0.37	1.19%	2,548,851
Nov 26, 2024	0.39	0.41	0.33	0.37	0.37	-7.87%	4,038,469
Nov 25, 2024	0.34	0.44	0.33	0.40	0.40	19.77%	3,281,734
Nov 22, 2024	0.42	0.44	0.33	0.34	0.34	-11.76%	7,990,853
Nov 21, 2024	0.40	0.40	0.36	0.38	0.38	-2.06%	13,770,286
Nov 20, 2024	0.40	0.42	0.38	0.39	0.39	-3.89%	831,343
Nov 19, 2024	0.46	0.46	0.39	0.40	0.40	-10.82%	1,857,972
Nov 18, 2024	0.45	0.62	0.43	0.45	0.45	-3.10%	10,105,628
Nov 15, 2024	0.54	0.55	0.42	0.47	0.47	-23.41%	8,116,156
Nov 14, 2024	0.33	1.13	0.33	0.61	0.61	89.38%	331,489,241
Nov 13, 2024	0.33	0.34	0.32	0.32	0.32	-2.81%	120,056
Nov 12, 2024	0.35	0.36	0.33	0.33	0.33	-4.74%	161,450
Nov 11, 2024	0.36	0.36	0.34	0.35	0.35	-2.79%	127,647
Nov 8, 2024	0.39	0.39	0.34	0.36	0.36	-9.00%	254,400
Nov 7, 2024	0.42	0.42	0.35	0.39	0.39	-5.93%	574,271
Nov 6, 2024	0.42	0.42	0.42	0.42	0.42	0.10%	76,182
Nov 5, 2024	0.45	0.45	0.41	0.42	0.42	-8.62%	116,492
Nov 4, 2024	0.47	0.47	0.45	0.46	0.46	-0.15%	60,892
Nov 1, 2024	0.45	0.46	0.45	0.46	0.46	1.73%	75,275
Oct 31, 2024	0.45	0.46	0.45	0.45	0.45	-	199,063
Oct 30, 2024	0.45	0.45	0.45	0.45	0.45	-0.04%	124,229
Oct 29, 2024	0.50	0.50	0.45	0.45	0.45	-10.01%	582,766
Oct 28, 2024	0.59	0.59	0.48	0.50	0.50	-16.62%	375,667
Oct 25, 2024	0.59	0.62	0.59	0.60	0.60	-4.25%	154,140
Oct 24, 2024	0.65	0.65	0.60	0.63	0.63	-6.17%	554,168
Oct 23, 2024	0.68	0.70	0.64	0.67	0.67	-5.53%	287,767
Oct 22, 2024	0.75	0.77	0.66	0.71	0.71	-5.75%	843,410
Oct 21, 2024	0.74	0.83	0.70	0.75	0.75	-	1,459,902
Oct 18, 2024	0.69	0.88	0.69	0.75	0.75	-19.35%	7,747,502
Oct 17, 2024	0.56	1.34	0.41	0.93	0.93	186.07%	231,807,612
Oct 16, 2024	0.32	0.34	0.31	0.33	0.33	-3.79%	15,242,518
Oct 15, 2024	0.35	0.37	0.32	0.34	0.34	-13.34%	1,591,261
Oct 14, 2024	0.32	0.43	0.30	0.39	0.39	-73.48%	6,975,225
Oct 11, 2024	1.48	1.48	1.47	1.47	1.47	-0.68%	2,177,114
Oct 10, 2024	1.43	1.48	1.41	1.48	1.48	1.37%	18,188
Oct 9, 2024	1.42	1.46	1.41	1.46	1.46	2.74%	17,431
Oct 8, 2024	1.42	1.47	1.42	1.42	1.42	-1.32%	8,387
Oct 7, 2024	1.47	1.47	1.44	1.44	1.44	-1.37%	6,011
Oct 4, 2024	1.41	1.47	1.40	1.46	1.46	3.55%	53,296
Oct 3, 2024	1.34	1.41	1.34	1.41	1.41	7.63%	14,643
Oct 2, 2024	1.25	1.33	1.21	1.31	1.31	-4.03%	11,233
Oct 1, 2024	1.32	1.41	1.30	1.37	1.37	-2.85%	32,479
Sep 30, 2024	1.32	1.41	1.32	1.41	1.41	-0.35%	22,966
Sep 27, 2024	1.32	1.41	1.32	1.41	1.41	3.30%	37,142
Sep 26, 2024	1.37	1.37	1.26	1.37	1.37	0.37%	25,549
Sep 25, 2024	1.34	1.36	1.22	1.36	1.36	7.09%	22,637
Sep 24, 2024	1.32	1.37	1.24	1.27	1.27	-0.78%	32,126
Sep 23, 2024	1.35	1.35	1.28	1.28	1.28	-5.19%	12,273
Sep 20, 2024	1.32	1.37	1.30	1.35	1.35	-0.74%	39,514
Sep 19, 2024	1.33	1.37	1.31	1.36	1.36	1.49%	8,497
Sep 18, 2024	1.34	1.37	1.26	1.34	1.34	2.29%	116,959
Sep 17, 2024	1.29	1.35	1.29	1.31	1.31	-	3,138
Sep 16, 2024	1.20	1.35	1.18	1.31	1.31	10.08%	111,178
Sep 13, 2024	1.12	1.27	1.12	1.19	1.19	6.25%	55,620
Sep 12, 2024	1.33	1.34	1.12	1.12	1.12	-18.25%	57,349
Sep 11, 2024	1.18	1.46	1.18	1.37	1.37	22.32%	166,694
Sep 10, 2024	1.17	1.25	1.00	1.12	1.12	-3.70%	191,533
Sep 9, 2024	1.32	1.36	1.15	1.16	1.16	-15.72%	49,068
Sep 6, 2024	1.40	1.44	1.29	1.38	1.38	-4.83%	7,722
Sep 5, 2024	1.43	1.55	1.39	1.45	1.45	-4.61%	19,500
Sep 4, 2024	1.52	1.52	1.52	1.52	1.52	1.33%	833
Sep 3, 2024	1.48	1.50	1.41	1.50	1.50	-1.96%	3,746
Aug 30, 2024	1.46	1.53	1.46	1.53	1.53	0.66%	2,295
Aug 29, 2024	1.51	1.52	1.39	1.52	1.52	0.33%	4,532
Aug 28, 2024	1.45	1.53	1.45	1.52	1.52	-0.98%	4,966
Aug 27, 2024	1.50	1.53	1.50	1.53	1.53	-1.29%	4,395
Aug 26, 2024	1.56	1.56	1.44	1.55	1.55	0.65%	3,473
Aug 23, 2024	1.54	1.54	1.49	1.54	1.54	4.05%	3,588
Aug 22, 2024	1.41	1.55	1.41	1.48	1.48	-5.73%	18,062
Aug 21, 2024	1.54	1.57	1.41	1.57	1.57	0.64%	40,032
Aug 20, 2024	1.53	1.56	1.49	1.56	1.56	0.26%	6,655
Aug 19, 2024	1.47	1.56	1.47	1.56	1.56	5.14%	76,341
Aug 16, 2024	1.48	1.50	1.46	1.48	1.48	-0.67%	19,038
Aug 15, 2024	1.47	1.57	1.45	1.49	1.49	4.86%	69,303
Aug 14, 2024	1.49	1.50	1.42	1.42	1.42	-6.27%	68,403
Aug 13, 2024	1.41	1.52	1.41	1.52	1.52	6.76%	29,447
Aug 12, 2024	1.43	1.43	1.29	1.42	1.42	1.65%	4,931
Aug 9, 2024	1.43	1.43	1.33	1.40	1.40	-0.92%	15,370