-
5 DAY PERFORMANCE
-1.42% -
1 MONTH PERFORMANCE
-9.15% -
3 MONTH PERFORMANCE
+19.83% -
6 MONTH PERFORMANCE
-26.84% -
YEAR-TO-DATE PERFORMANCE
-62.73% -
1 YEAR PERFORMANCE
-77.69%
Molecular Templates, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $1.32 | $1.37 (3.79%) | $1.41 | $1.30 | 32,500 | $8.92 M |
| 09/30/2024 | $1.32 | $1.41 (6.82%) | $1.41 | $1.32 | 23,000 | $9.25 M |
| 09/27/2024 | $1.32 | $1.41 (6.82%) | $1.41 | $1.32 | 37,142 | $9.25 M |
| 09/26/2024 | $1.37 | $1.37 (0%) | $1.37 | $1.26 | 25,549 | $8.98 M |
| 09/25/2024 | $1.33 | $1.36 (2.26%) | $1.36 | $1.22 | 22,637 | $8.92 M |
| 09/24/2024 | $1.32 | $1.27 (-3.79%) | $1.37 | $1.24 | 32,126 | $8.33 M |
| 09/23/2024 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.28 | 12,300 | $8.39 M |
| 09/20/2024 | $1.32 | $1.35 (2.27%) | $1.37 | $1.30 | 39,514 | $8.85 M |
| 09/19/2024 | $1.33 | $1.36 (2.26%) | $1.37 | $1.31 | 8,629 | $8.92 M |
| 09/18/2024 | $1.34 | $1.34 (0%) | $1.37 | $1.26 | 117,000 | $8.79 M |
| 09/17/2024 | $1.29 | $1.31 (1.55%) | $1.35 | $1.29 | 3,138 | $8.59 M |
| 09/16/2024 | $1.20 | $1.31 (9.17%) | $1.35 | $1.18 | 111,200 | $8.59 M |
| 09/13/2024 | $1.12 | $1.19 (6.25%) | $1.27 | $1.12 | 55,620 | $7.80 M |
| 09/12/2024 | $1.33 | $1.12 (-15.79%) | $1.34 | $1.12 | 57,349 | $7.34 M |
| 09/11/2024 | $1.18 | $1.37 (16.1%) | $1.46 | $1.18 | 166,694 | $8.98 M |
| 09/10/2024 | $1.17 | $1.12 (-4.27%) | $1.25 | $1.00 | 191,533 | $7.34 M |
| 09/09/2024 | $1.32 | $1.16 (-12.12%) | $1.36 | $1.15 | 49,068 | $7.61 M |
| 09/06/2024 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.29 | 7,722 | $9.05 M |
| 09/05/2024 | $1.43 | $1.45 (1.4%) | $1.55 | $1.39 | 19,500 | $9.51 M |
| 09/04/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 900 | $9.97 M |
| 09/03/2024 | $1.48 | $1.50 (1.35%) | $1.50 | $1.41 | 3,746 | $9.84 M |
| 08/30/2024 | $1.46 | $1.53 (4.79%) | $1.53 | $1.46 | 2,300 | $10.03 M |
| 08/29/2024 | $1.51 | $1.52 (0.66%) | $1.52 | $1.39 | 4,532 | $9.97 M |
| 08/28/2024 | $1.45 | $1.52 (4.83%) | $1.53 | $1.45 | 5,000 | $9.97 M |
| 08/27/2024 | $1.50 | $1.53 (2%) | $1.53 | $1.50 | 4,395 | $10.03 M |
| 08/26/2024 | $1.56 | $1.55 (-0.64%) | $1.56 | $1.44 | 3,500 | $10.16 M |
| 08/23/2024 | $1.54 | $1.54 (0%) | $1.54 | $1.49 | 3,600 | $10.10 M |
| 08/22/2024 | $1.41 | $1.48 (4.96%) | $1.55 | $1.41 | 18,062 | $9.70 M |
| 08/21/2024 | $1.54 | $1.57 (1.95%) | $1.57 | $1.41 | 40,032 | $10.29 M |
| 08/20/2024 | $1.53 | $1.56 (1.96%) | $1.56 | $1.49 | 6,700 | $10.23 M |
| 08/19/2024 | $1.47 | $1.56 (6.12%) | $1.56 | $1.47 | 76,341 | $10.23 M |
| 08/16/2024 | $1.48 | $1.48 (0%) | $1.50 | $1.46 | 19,038 | $9.70 M |
| 08/15/2024 | $1.47 | $1.49 (1.36%) | $1.57 | $1.45 | 69,303 | $9.77 M |
| 08/14/2024 | $1.49 | $1.42 (-4.7%) | $1.50 | $1.42 | 68,403 | $9.31 M |
| 08/13/2024 | $1.41 | $1.52 (7.8%) | $1.52 | $1.41 | 29,447 | $9.97 M |
| 08/12/2024 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.29 | 4,931 | $9.31 M |
| 08/09/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.33 | 15,400 | $9.18 M |
| 08/08/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.32 | 11,200 | $9.25 M |
| 08/07/2024 | $1.41 | $1.44 (2.13%) | $1.45 | $1.41 | 2,805 | $9.44 M |
| 08/06/2024 | $1.34 | $1.38 (2.99%) | $1.41 | $1.31 | 5,421 | $9.05 M |
| 08/05/2024 | $1.26 | $1.41 (11.9%) | $1.41 | $1.26 | 6,513 | $9.25 M |
| 08/02/2024 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.31 | 16,800 | $9.18 M |
| 08/01/2024 | $1.50 | $1.46 (-2.67%) | $1.53 | $1.38 | 10,812 | $9.57 M |
| 07/31/2024 | $1.59 | $1.45 (-8.81%) | $1.59 | $1.44 | 11,524 | $9.51 M |
| 07/30/2024 | $1.47 | $1.58 (7.48%) | $1.58 | $1.45 | 46,600 | $10.36 M |
| 07/29/2024 | $1.40 | $1.47 (5%) | $1.47 | $1.34 | 19,810 | $9.64 M |
| 07/26/2024 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.33 | 3,065 | $8.72 M |
| 07/25/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 500 | $9.05 M |
| 07/24/2024 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.36 | 2,405 | $8.98 M |
| 07/23/2024 | $1.35 | $1.36 (0.74%) | $1.41 | $1.32 | 1,700 | $8.92 M |
| 07/22/2024 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.26 | 6,892 | $8.85 M |
| 07/19/2024 | $1.42 | $1.34 (-5.63%) | $1.42 | $1.34 | 7,569 | $8.79 M |
| 07/18/2024 | $1.40 | $1.43 (2.14%) | $1.50 | $1.37 | 62,713 | $9.38 M |
| 07/17/2024 | $1.37 | $1.39 (1.46%) | $1.40 | $1.27 | 18,917 | $9.11 M |
| 07/16/2024 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.21 | 45,168 | $9.11 M |
| 07/15/2024 | $1.40 | $1.41 (0.71%) | $1.41 | $1.36 | 8,175 | $9.25 M |
| 07/12/2024 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.27 | 13,093 | $8.98 M |
| 07/11/2024 | $1.30 | $1.38 (6.15%) | $1.38 | $1.30 | 18,408 | $9.05 M |
| 07/10/2024 | $1.34 | $1.36 (1.49%) | $1.37 | $1.26 | 6,937 | $8.92 M |
| 07/09/2024 | $1.29 | $1.34 (3.88%) | $1.34 | $1.27 | 4,490 | $8.79 M |
| 07/08/2024 | $1.22 | $1.29 (5.74%) | $1.29 | $1.15 | 13,604 | $8.46 M |
| 07/05/2024 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.13 | 15,110 | $7.80 M |
| 07/03/2024 | $1.16 | $1.19 (2.59%) | $1.24 | $1.16 | 9,587 | $7.80 M |
| 07/02/2024 | $1.28 | $1.16 (-9.38%) | $1.28 | $1.15 | 60,002 | $7.61 M |