Molecular Templates Inc. Common Stockのデータ

Molecular Templates Inc. Common Stockの基本情報

名前 Molecular Templates Inc. Common Stock
ティッカー MTEM
United States
上場年 nan
セクター Health Care

Molecular Templates Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.19 13.3 14.19 13.67 241900.0 13.67
2021-02-12 14.41 13.19 13.75 14.05 242600.0 14.05
2021-02-11 15.19 13.16 14.38 13.93 980000.0 13.93
2021-02-10 13.25 12.25 13.09 12.81 203500.0 12.81
2021-02-09 13.51 12.91 13.3 13.07 162600.0 13.07
2021-02-08 13.69 13.1 13.16 13.29 205000.0 13.29
2021-02-05 13.16 12.52 13.02 12.99 263400.0 12.99
2021-02-04 13.15 12.65 13.12 12.88 204800.0 12.88
2021-02-03 13.18 12.05 13.18 12.88 446600.0 12.88
2021-02-02 13.7 12.66 12.89 12.76 526900.0 12.76
2021-02-01 12.0 10.77 11.32 11.86 409000.0 11.86
2021-01-29 12.55 11.33 11.33 11.45 416900.0 11.45
2021-01-28 11.68 10.91 11.21 11.34 235600.0 11.34
2021-01-27 12.18 10.81 11.25 11.4 382200.0 11.4
2021-01-26 12.18 11.25 12.04 11.43 148600.0 11.43
2021-01-25 12.44 11.66 11.99 11.94 213500.0 11.94
2021-01-22 12.62 11.19 11.19 12.05 447100.0 12.05
2021-01-21 11.56 10.86 11.56 11.3 249800.0 11.3
2021-01-20 11.85 11.14 11.81 11.55 260100.0 11.55
2021-01-19 12.05 11.06 11.28 11.79 301200.0 11.79
2021-01-15 11.4 10.76 11.26 11.05 315300.0 11.05
2021-01-14 11.37 10.72 10.72 11.09 268000.0 11.09
2021-01-13 10.81 10.41 10.6 10.67 345500.0 10.67
2021-01-12 10.73 10.41 10.67 10.51 169900.0 10.51
2021-01-11 10.92 10.02 10.16 10.49 293600.0 10.49
2021-01-08 10.41 9.93 10.03 10.25 225100.0 10.25
2021-01-07 10.13 9.28 9.38 10.04 261500.0 10.04
2021-01-06 9.74 9.12 9.48 9.33 338900.0 9.33
2021-01-05 9.74 9.42 9.69 9.46 172400.0 9.46
2021-01-04 9.85 9.31 9.45 9.76 259400.0 9.76
2020-12-31 9.49 9.25 9.46 9.39 385900.0 9.39
2020-12-30 9.61 9.17 9.38 9.48 261500.0 9.48
2020-12-29 9.6 9.07 9.48 9.36 277100.0 9.36
2020-12-28 10.45 9.41 10.24 9.52 297900.0 9.52
2020-12-24 10.54 9.95 10.51 10.02 84700.0 10.02
2020-12-23 10.86 10.3 10.72 10.44 285400.0 10.44
2020-12-22 10.95 9.66 9.91 10.82 654700.0 10.82
2020-12-21 9.75 9.26 9.57 9.67 315800.0 9.67
2020-12-18 9.77 9.44 9.53 9.65 558800.0 9.65
2020-12-17 9.65 9.3 9.54 9.53 389900.0 9.53
2020-12-16 10.07 9.33 10.07 9.46 394500.0 9.46
2020-12-15 10.4 9.77 10.36 10.09 469800.0 10.09
2020-12-14 10.75 9.7 10.11 10.27 628400.0 10.27
2020-12-11 10.47 8.37 8.58 9.96 1404500.0 9.96
2020-12-10 8.7 8.0 8.4 8.63 913300.0 8.63
2020-12-09 8.92 8.32 8.8 8.48 466300.0 8.48
2020-12-08 8.76 8.26 8.54 8.73 442000.0 8.73
2020-12-07 9.19 8.13 9.05 8.54 813400.0 8.54
2020-12-04 9.05 8.68 8.85 8.95 241000.0 8.95
2020-12-03 8.91 8.57 8.77 8.82 231400.0 8.82
2020-12-02 8.89 8.3 8.89 8.69 256100.0 8.69
2020-12-01 9.19 8.78 9.09 8.86 249000.0 8.86
2020-11-30 9.28 8.83 9.14 8.95 252200.0 8.95
2020-11-27 9.19 8.8 8.94 9.12 163000.0 9.12
2020-11-25 9.08 8.69 8.79 8.84 340100.0 8.84
2020-11-24 9.17 8.75 9.17 8.79 259500.0 8.79
2020-11-23 9.17 8.81 9.07 9.0 349200.0 9.0
2020-11-20 9.22 8.74 9.21 9.0 884200.0 9.0
2020-11-19 9.57 8.86 9.15 9.37 223400.0 9.37
2020-11-18 9.73 9.02 9.62 9.13 369200.0 9.13
2020-11-17 9.91 9.36 9.48 9.67 314000.0 9.67
2020-11-16 10.27 9.27 10.27 9.48 510100.0 9.48
2020-11-13 10.49 9.59 10.2 10.27 503400.0 10.27
2020-11-12 11.19 9.74 9.9 10.09 660600.0 10.09
2020-11-11 9.79 9.04 9.31 9.7 345100.0 9.7
2020-11-10 9.52 8.65 9.52 9.15 629300.0 9.15
2020-11-09 10.16 8.5 9.22 8.96 971500.0 8.96
2020-11-06 9.4 7.51 8.5 8.56 2062600.0 8.56
2020-11-05 11.29 10.0 10.44 10.86 1117700.0 10.86
2020-11-04 10.43 9.13 9.13 10.35 246200.0 10.35
2020-11-03 9.36 8.65 8.83 9.27 125500.0 9.27
2020-11-02 9.3 8.58 8.98 8.7 154600.0 8.7
2020-10-30 9.5 8.69 9.5 8.84 272000.0 8.84
2020-10-29 9.7 9.14 9.36 9.5 155400.0 9.5
2020-10-28 9.64 8.9 9.1 9.38 223800.0 9.38
2020-10-27 9.5 9.12 9.27 9.32 149800.0 9.32
2020-10-26 9.55 8.85 9.5 9.23 486700.0 9.23
2020-10-23 9.93 9.45 9.93 9.67 463100.0 9.67
2020-10-22 9.96 9.58 9.58 9.8 213700.0 9.8
2020-10-21 10.49 9.55 10.2 9.58 182900.0 9.58
2020-10-20 11.15 10.15 11.1 10.21 233200.0 10.21
2020-10-19 11.78 10.86 11.52 11.07 129900.0 11.07
2020-10-16 11.79 11.33 11.52 11.5 137500.0 11.5
2020-10-15 11.72 11.21 11.57 11.56 279100.0 11.56
2020-10-14 12.36 11.6 12.15 11.77 222500.0 11.77
2020-10-13 12.33 11.7 11.94 12.15 199400.0 12.15
2020-10-12 12.27 11.73 12.27 12.04 212400.0 12.04
2020-10-09 12.42 11.37 11.44 12.23 162700.0 12.23
2020-10-08 11.71 11.05 11.49 11.58 154500.0 11.58
2020-10-07 11.47 11.0 11.38 11.26 185700.0 11.26
2020-10-06 11.49 10.97 11.15 11.27 118400.0 11.27
2020-10-05 11.58 10.87 11.09 11.1 108400.0 11.1
2020-10-02 11.55 10.91 11.36 10.96 182800.0 10.96
2020-10-01 11.69 10.94 11.05 11.61 377500.0 11.61
2020-09-30 10.96 10.5 10.5 10.92 279200.0 10.92
2020-09-29 10.65 10.27 10.47 10.5 132800.0 10.5
2020-09-28 10.71 10.36 10.66 10.49 241700.0 10.49
2020-09-25 10.63 9.91 10.08 10.48 290500.0 10.48
2020-09-24 10.35 9.7 10.0 10.11 281700.0 10.11
2020-09-23 10.53 9.89 10.53 9.99 350700.0 9.99
2020-09-22 10.78 9.89 10.78 10.57 519900.0 10.57
2020-09-21 12.02 10.65 12.02 10.76 499900.0 10.76
2020-09-18 12.92 11.8 12.92 12.32 1643100.0 12.32
2020-09-17 13.15 12.6 12.79 12.8 452000.0 12.8
2020-09-16 14.45 12.85 14.45 13.07 1106900.0 13.07
2020-09-15 13.75 12.63 13.56 13.15 412900.0 13.15
2020-09-14 13.9 12.18 12.18 13.43 513200.0 13.43
2020-09-11 12.22 11.74 11.79 12.0 249900.0 12.0
2020-09-10 12.08 11.06 11.56 11.69 198200.0 11.69
2020-09-09 11.86 11.0 11.16 11.57 303200.0 11.57
2020-09-08 11.31 10.07 10.19 11.08 373100.0 11.08
2020-09-04 10.32 9.63 10.31 10.07 628000.0 10.07
2020-09-03 10.91 10.13 10.91 10.26 333400.0 10.26
2020-09-02 11.19 10.69 11.07 10.93 465400.0 10.93
2020-09-01 11.58 10.7 11.58 11.14 307200.0 11.14
2020-08-31 11.77 11.16 11.39 11.61 327100.0 11.61
2020-08-28 11.41 10.62 10.8 11.35 313700.0 11.35
2020-08-27 11.27 10.7 11.27 10.8 168700.0 10.8
2020-08-26 11.53 11.06 11.34 11.16 208600.0 11.16
2020-08-25 11.37 10.83 11.08 11.24 242700.0 11.24
2020-08-24 11.76 10.93 11.76 11.05 196900.0 11.05
2020-08-21 12.01 11.6 11.88 11.7 246000.0 11.7
2020-08-20 12.32 11.87 12.29 11.99 203000.0 11.99
2020-08-19 12.62 12.01 12.11 12.45 275800.0 12.45
2020-08-18 12.31 11.84 12.2 11.99 259000.0 11.99
2020-08-17 12.45 11.72 11.79 12.3 209200.0 12.3
2020-08-14 11.88 11.4 11.65 11.63 206400.0 11.63
2020-08-13 12.17 11.66 11.96 11.82 189500.0 11.82
2020-08-12 12.13 11.53 12.11 12.02 285300.0 12.02
2020-08-11 12.24 11.5 12.09 11.99 344700.0 11.99
2020-08-10 12.39 11.32 11.42 11.95 256400.0 11.95
2020-08-07 11.88 9.87 10.53 11.52 469500.0 11.52
2020-08-06 11.56 10.7 11.29 11.14 330000.0 11.14
2020-08-05 11.58 11.1 11.2 11.28 182100.0 11.28
2020-08-04 11.61 11.07 11.52 11.16 199000.0 11.16
2020-08-03 11.7 10.97 10.97 11.5 239400.0 11.5
2020-07-31 11.59 10.72 11.59 10.97 310300.0 10.97
2020-07-30 11.83 11.07 11.23 11.53 298900.0 11.53
2020-07-29 11.7 11.11 11.68 11.34 479400.0 11.34
2020-07-28 11.94 11.5 11.83 11.62 206300.0 11.62
2020-07-27 12.18 11.58 11.94 11.87 246400.0 11.87
2020-07-24 12.51 11.87 12.46 11.95 174600.0 11.95
2020-07-23 13.01 12.14 12.69 12.54 305200.0 12.54
2020-07-22 13.38 12.61 13.19 12.75 187600.0 12.75
2020-07-21 13.62 12.77 13.25 13.25 906700.0 13.25
2020-07-20 13.46 12.46 12.46 12.82 221400.0 12.82
2020-07-17 13.25 11.76 12.26 12.42 4255800.0 12.42
2020-07-16 12.75 11.86 12.6 12.28 349900.0 12.28
2020-07-15 12.87 11.98 12.49 12.68 613600.0 12.68
2020-07-14 12.75 11.67 12.19 12.21 352200.0 12.21
2020-07-13 13.17 12.07 13.02 12.14 345500.0 12.14
2020-07-10 13.19 12.58 12.99 12.93 395100.0 12.93
2020-07-09 13.8 12.89 13.77 13.04 514900.0 13.04
2020-07-08 14.46 13.76 14.46 13.85 342000.0 13.85
2020-07-07 14.89 13.55 13.82 14.41 650700.0 14.41
2020-07-06 14.07 13.25 13.72 13.88 365600.0 13.88
2020-07-02 13.84 13.19 13.73 13.51 320000.0 13.51
2020-07-01 14.31 13.35 13.75 13.53 325500.0 13.53
2020-06-30 14.21 13.57 14.2 13.79 422400.0 13.79
2020-06-29 14.45 13.69 14.17 14.14 279600.0 14.14
2020-06-26 14.56 13.56 14.4 14.05 1021600.0 14.05
2020-06-25 15.42 14.3 14.51 14.49 234700.0 14.49
2020-06-24 15.74 14.56 15.56 14.59 252400.0 14.59
2020-06-23 16.41 14.88 14.99 15.76 538800.0 15.76
2020-06-22 14.99 14.25 14.59 14.87 402800.0 14.87
2020-06-19 14.79 14.27 14.61 14.5 781800.0 14.5
2020-06-18 15.09 14.44 14.76 14.55 358700.0 14.55
2020-06-17 15.45 14.65 15.08 14.77 531100.0 14.77
2020-06-16 15.82 14.58 15.61 14.88 353300.0 14.88
2020-06-15 15.4 13.9 13.96 15.17 436800.0 15.17
2020-06-12 15.26 13.89 14.93 14.15 251900.0 14.15
2020-06-11 15.35 14.43 15.0 14.46 260800.0 14.46
2020-06-10 15.84 15.02 15.69 15.29 268800.0 15.29
2020-06-09 15.82 14.78 15.05 15.61 254800.0 15.61
2020-06-08 15.24 13.89 14.29 15.16 258500.0 15.16
2020-06-05 15.03 14.09 14.93 14.24 318400.0 14.24
2020-06-04 16.2 14.93 15.92 14.96 453300.0 14.96
2020-06-03 16.35 15.61 16.01 16.05 280400.0 16.05
2020-06-02 15.93 15.21 15.59 15.89 369400.0 15.89
2020-06-01 16.24 15.15 15.47 15.59 343000.0 15.59
2020-05-29 15.75 14.67 15.33 15.52 895900.0 15.52
2020-05-28 16.07 15.22 15.99 15.43 279600.0 15.43
2020-05-27 16.17 15.25 15.77 15.89 394000.0 15.89
2020-05-26 16.55 15.91 16.49 16.15 368400.0 16.15
2020-05-22 16.15 15.57 16.06 16.1 249400.0 16.1
2020-05-21 17.3 15.85 17.29 15.9 349100.0 15.9
2020-05-20 17.99 15.93 16.32 17.32 654800.0 17.32
2020-05-19 16.45 15.73 15.75 15.91 424800.0 15.91
2020-05-18 17.08 15.56 16.62 15.69 788700.0 15.69
2020-05-15 16.32 14.79 14.94 16.05 574600.0 16.05
2020-05-14 15.53 14.49 14.92 14.99 190600.0 14.99
2020-05-13 17.12 14.67 17.12 15.26 331000.0 15.26
2020-05-12 18.34 16.57 18.02 16.86 385300.0 16.86
2020-05-11 18.44 16.54 16.89 17.63 673300.0 17.63
2020-05-08 17.4 16.69 17.0 16.99 210300.0 16.99
2020-05-07 17.18 16.26 17.17 16.93 191500.0 16.93
2020-05-06 17.1 16.29 16.39 16.89 198200.0 16.89
2020-05-05 16.93 16.14 16.57 16.34 149800.0 16.34
2020-05-04 16.65 15.23 15.47 16.43 113400.0 16.43
2020-05-01 15.98 14.84 15.91 15.54 220900.0 15.54
2020-04-30 17.18 15.77 17.18 16.23 154900.0 16.23
2020-04-29 17.26 15.85 16.39 16.93 273600.0 16.93
2020-04-28 17.28 16.27 17.28 16.38 323400.0 16.38
2020-04-27 17.66 16.92 17.25 16.93 279800.0 16.93
2020-04-24 17.3 16.72 16.82 17.0 256600.0 17.0
2020-04-23 17.14 16.4 16.78 16.58 145500.0 16.58
2020-04-22 17.28 16.75 17.08 16.77 152400.0 16.77
2020-04-21 17.32 15.75 16.15 17.03 593400.0 17.03
2020-04-20 17.0 16.04 16.04 16.4 247000.0 16.4
2020-04-17 16.69 15.68 16.52 16.34 247300.0 16.34
2020-04-16 16.6 15.14 15.81 15.98 205800.0 15.98
2020-04-15 16.21 14.91 15.34 15.84 154600.0 15.84
2020-04-14 16.25 15.29 15.98 15.77 164800.0 15.77
2020-04-13 15.98 14.73 15.02 15.74 114500.0 15.74
2020-04-09 15.49 14.77 14.96 15.06 180100.0 15.06
2020-04-08 14.75 13.85 14.23 14.6 233200.0 14.6
2020-04-07 14.5 13.74 14.21 13.95 157600.0 13.95
2020-04-06 13.98 12.89 12.89 13.84 202100.0 13.84
2020-04-03 13.52 12.09 12.73 12.28 174000.0 12.28
2020-04-02 12.9 12.22 12.7 12.79 140400.0 12.79
2020-04-01 13.25 12.18 13.09 12.59 220200.0 12.59
2020-03-31 14.39 12.69 13.98 13.29 174700.0 13.29
2020-03-30 14.52 13.73 14.44 14.08 249700.0 14.08
2020-03-27 14.7 13.61 13.97 14.12 142100.0 14.12
2020-03-26 14.78 13.5 13.57 14.42 176100.0 14.42
2020-03-25 13.89 13.01 13.01 13.43 135300.0 13.43
2020-03-24 13.3 12.6 13.12 13.29 188000.0 13.29
2020-03-23 13.46 11.52 13.4 12.33 225300.0 12.33
2020-03-20 13.95 12.22 12.84 13.03 705400.0 13.03
2020-03-19 12.87 10.43 11.4 12.66 292500.0 12.66
2020-03-18 12.05 9.86 11.09 11.37 323400.0 11.37
2020-03-17 11.95 10.51 11.71 11.91 352300.0 11.91
2020-03-16 12.64 11.06 11.53 11.31 445100.0 11.31
2020-03-13 13.67 11.12 12.03 13.67 278000.0 13.67
2020-03-12 12.5 10.57 12.5 11.4 364300.0 11.4
2020-03-11 14.8 13.13 14.5 13.22 212800.0 13.22
2020-03-10 16.67 13.6 16.25 14.7 301700.0 14.7
2020-03-09 17.05 15.54 16.62 15.69 292300.0 15.69
2020-03-06 19.12 16.94 17.53 17.36 303400.0 17.36
2020-03-05 18.67 17.7 17.95 17.98 354000.0 17.98
2020-03-04 18.27 17.2 17.49 18.26 310200.0 18.26
2020-03-03 17.5 16.47 16.77 17.12 219700.0 17.12
2020-03-02 17.2 15.78 16.08 16.84 364300.0 16.84
2020-02-28 16.2 14.86 15.05 16.09 330700.0 16.09
2020-02-27 17.27 15.51 16.66 15.66 445700.0 15.66
2020-02-26 17.32 16.23 16.91 16.44 257900.0 16.44
2020-02-25 17.4 16.59 17.28 16.78 281700.0 16.78
2020-02-24 17.46 16.65 17.32 17.13 247700.0 17.13
2020-02-21 18.38 16.45 16.5 17.83 542600.0 17.83
2020-02-20 16.52 15.45 15.51 16.49 375000.0 16.49
2020-02-19 16.0 14.43 14.64 15.58 430400.0 15.58
2020-02-18 14.98 14.36 14.5 14.52 192800.0 14.52