Molecular Templates Inc

MTEMQ
🏛️ 美国 →
0.03
最后更新: 2025-06-04
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.06 4.20 3.80 3.92 0.8M
2021-12-30 3.36 4.45 3.36 4.15 1.6M
2021-12-29 3.50 3.58 3.30 3.37 0.8M
2021-12-28 3.60 3.68 3.47 3.49 0.3M
2021-12-27 3.94 4.05 3.60 3.63 0.2M
2021-12-23 3.84 4.08 3.78 3.96 0.6M
2021-12-22 3.68 3.84 3.60 3.78 0.2M
2021-12-21 3.68 3.73 3.59 3.67 0.3M
2021-12-20 3.60 3.74 3.49 3.65 0.2M
2021-12-17 3.50 3.76 3.44 3.62 0.8M
2021-12-16 3.63 3.70 3.48 3.50 0.3M
2021-12-15 3.67 3.74 3.48 3.67 0.3M
2021-12-14 3.85 3.88 3.61 3.61 0.2M
2021-12-13 3.91 3.97 3.74 3.80 0.2M
2021-12-10 4.02 4.16 3.89 3.91 0.3M
2021-12-09 4.15 4.29 3.90 3.99 0.2M
2021-12-08 4.18 4.31 4.10 4.21 0.2M
2021-12-07 4.10 4.40 4.08 4.18 0.2M
2021-12-06 4.09 4.18 3.86 4.05 0.2M
2021-12-03 4.38 4.45 4.03 4.05 0.3M
2021-12-02 4.10 4.43 4.10 4.38 0.3M
2021-12-01 4.13 4.58 4.03 4.08 0.5M
2021-11-30 4.08 4.22 3.93 4.01 1.0M
2021-11-29 4.25 4.33 4.04 4.13 0.2M
2021-11-26 4.22 4.31 4.05 4.22 0.2M
2021-11-24 4.25 4.40 4.17 4.30 0.2M
2021-11-23 4.15 4.38 4.10 4.31 0.2M
2021-11-22 4.35 4.48 4.10 4.21 0.4M
2021-11-19 4.41 4.48 4.16 4.35 0.4M
2021-11-18 4.81 4.81 4.36 4.48 0.5M
2021-11-17 4.99 5.12 4.70 4.72 0.3M
2021-11-16 5.32 5.34 4.80 5.00 0.3M
2021-11-15 5.35 5.55 5.32 5.38 0.1M
2021-11-12 5.45 5.47 5.30 5.38 0.1M
2021-11-11 5.48 5.54 5.35 5.45 0.1M
2021-11-10 5.60 5.69 5.47 5.50 0.1M
2021-11-09 5.81 5.81 5.55 5.60 0.1M
2021-11-08 5.70 5.90 5.62 5.81 0.1M
2021-11-05 5.80 5.88 5.52 5.70 0.1M
2021-11-04 5.99 6.03 5.76 5.78 0.1M
2021-11-03 5.77 6.06 5.76 6.03 0.2M
2021-11-02 5.48 5.84 5.46 5.81 0.2M
2021-11-01 5.20 5.63 5.20 5.54 0.2M
2021-10-29 5.35 5.40 5.19 5.22 0.2M
2021-10-28 5.36 5.47 5.22 5.35 0.3M
2021-10-27 5.50 5.64 5.29 5.35 0.2M
2021-10-26 5.60 5.63 5.41 5.52 0.1M
2021-10-25 5.78 5.78 5.51 5.58 0.2M
2021-10-22 6.04 6.04 5.71 5.81 0.2M
2021-10-21 6.01 6.13 6.00 6.08 0.1M
2021-10-20 6.04 6.11 5.95 6.02 0.1M
2021-10-19 6.56 6.56 5.80 6.04 0.2M
2021-10-18 6.07 6.34 5.91 5.97 0.3M
2021-10-15 6.50 6.50 6.32 6.34 0.1M
2021-10-14 6.70 6.76 6.37 6.41 0.2M
2021-10-13 6.92 6.92 6.65 6.68 0.2M
2021-10-12 6.86 6.98 6.75 6.87 0.2M
2021-10-11 6.64 6.94 6.57 6.86 0.2M
2021-10-08 6.59 6.74 6.59 6.72 0.3M
2021-10-07 6.48 6.63 6.38 6.61 0.2M
2021-10-06 6.39 6.49 6.33 6.46 0.2M
2021-10-05 6.26 6.54 6.26 6.48 0.4M
2021-10-04 6.55 6.55 6.21 6.28 0.4M
2021-10-01 6.72 6.76 6.46 6.60 0.2M
2021-09-30 6.72 6.82 6.60 6.71 0.2M
2021-09-29 7.07 7.20 6.62 6.69 0.4M
2021-09-28 7.30 7.31 6.92 6.98 0.5M
2021-09-27 7.71 8.29 7.23 7.43 1.2M
2021-09-24 6.95 7.85 6.78 7.60 1.5M
2021-09-23 6.54 6.76 5.91 6.65 1.5M
2021-09-22 6.56 6.62 6.32 6.48 0.2M
2021-09-21 5.89 6.57 5.89 6.54 0.9M
2021-09-20 5.86 6.09 5.80 5.85 0.8M
2021-09-17 6.22 6.22 5.83 5.99 0.8M
2021-09-16 6.13 6.20 5.73 6.20 0.3M
2021-09-15 5.77 6.25 5.72 6.07 0.4M
2021-09-14 6.08 6.58 5.70 5.78 0.7M
2021-09-13 6.13 6.13 6.04 6.05 0.1M
2021-09-10 6.31 6.34 6.11 6.12 0.1M
2021-09-09 6.40 6.43 6.26 6.28 0.1M
2021-09-08 6.57 6.63 6.40 6.43 0.1M
2021-09-07 6.49 6.68 6.37 6.60 0.1M
2021-09-03 6.50 6.53 6.36 6.49 0.2M
2021-09-02 6.50 6.54 6.36 6.50 0.2M
2021-09-01 6.57 6.62 6.37 6.49 0.1M
2021-08-31 6.43 6.53 6.43 6.52 0.1M
2021-08-30 6.48 6.83 6.36 6.46 0.2M
2021-08-27 6.43 6.60 6.30 6.42 0.3M
2021-08-26 6.45 6.60 6.41 6.45 0.2M
2021-08-25 6.51 6.61 6.44 6.50 0.3M
2021-08-24 6.61 6.65 6.46 6.51 0.2M
2021-08-23 6.76 6.84 6.54 6.65 0.2M
2021-08-20 6.42 6.82 6.42 6.66 0.1M
2021-08-19 6.74 6.75 6.50 6.52 0.1M
2021-08-18 6.91 7.08 6.78 6.79 0.1M
2021-08-17 6.90 7.23 6.80 6.93 0.1M
2021-08-16 7.61 7.66 6.95 7.01 0.2M
2021-08-13 6.90 7.70 6.80 7.60 0.2M
2021-08-12 6.86 6.97 6.84 6.91 0.1M
2021-08-11 6.98 6.98 6.84 6.91 0.1M
2021-08-10 7.06 7.12 6.86 6.97 0.1M
2021-08-09 7.23 7.34 7.03 7.06 0.1M
2021-08-06 7.25 7.33 6.76 7.17 0.1M
2021-08-05 7.05 7.39 7.05 7.22 0.1M
2021-08-04 7.02 7.25 6.95 7.08 0.1M
2021-08-03 7.15 7.19 6.99 7.03 0.1M
2021-08-02 7.05 7.32 6.91 7.07 0.1M
2021-07-30 7.12 7.20 6.93 7.00 0.1M
2021-07-29 7.48 7.60 7.20 7.30 0.1M
2021-07-28 7.15 7.44 7.09 7.38 0.1M
2021-07-27 7.03 7.17 6.66 7.10 0.2M
2021-07-26 7.09 7.22 6.74 7.07 0.2M
2021-07-23 7.21 7.34 7.05 7.09 0.1M
2021-07-22 7.52 7.57 7.17 7.21 0.1M
2021-07-21 7.30 7.60 7.09 7.51 0.3M
2021-07-20 7.10 7.32 6.80 7.29 0.3M
2021-07-19 6.67 7.10 6.41 7.06 0.4M
2021-07-16 6.92 7.16 6.71 6.80 0.1M
2021-07-15 6.91 6.98 6.58 6.88 0.2M
2021-07-14 7.18 7.18 6.85 6.89 0.2M
2021-07-13 7.42 7.52 7.14 7.17 0.2M
2021-07-12 7.88 7.88 7.35 7.42 0.2M
2021-07-09 7.81 7.89 7.64 7.86 0.1M
2021-07-08 7.48 7.80 7.38 7.77 0.1M
2021-07-07 7.70 7.74 7.47 7.59 0.1M
2021-07-06 7.73 7.81 7.51 7.64 0.2M
2021-07-02 7.86 7.86 7.51 7.72 0.2M
2021-07-01 7.87 7.93 7.70 7.84 0.2M
2021-06-30 7.92 8.00 7.71 7.82 0.2M
2021-06-29 8.33 8.40 7.92 8.00 0.2M
2021-06-28 8.62 8.62 8.27 8.36 0.2M
2021-06-25 8.47 8.60 8.31 8.40 1.2M
2021-06-24 8.37 8.61 8.32 8.50 0.2M
2021-06-23 8.38 8.48 8.21 8.39 0.2M
2021-06-22 8.47 8.68 8.26 8.33 0.2M
2021-06-21 8.52 8.70 8.31 8.51 0.3M
2021-06-18 8.56 8.69 8.24 8.51 0.4M
2021-06-17 8.58 8.88 8.49 8.58 0.2M
2021-06-16 8.50 8.91 8.30 8.53 0.3M
2021-06-15 8.99 9.04 8.47 8.63 0.5M
2021-06-14 8.95 9.10 8.79 8.93 0.7M
2021-06-11 8.97 9.03 8.82 8.91 0.1M
2021-06-10 9.04 9.13 8.81 8.93 0.2M
2021-06-09 9.14 9.30 8.95 9.05 0.2M
2021-06-08 8.97 9.27 8.90 9.07 0.3M
2021-06-07 8.77 9.11 8.56 8.86 0.5M
2021-06-04 8.96 9.04 8.61 8.71 0.4M
2021-06-03 8.92 9.03 8.70 8.98 0.1M
2021-06-02 9.00 9.09 8.78 8.95 0.3M
2021-06-01 8.98 9.20 8.80 9.01 0.2M
2021-05-28 8.99 9.30 8.90 8.94 0.2M
2021-05-27 8.78 9.05 8.73 9.00 0.2M
2021-05-26 8.75 8.95 8.71 8.73 0.2M
2021-05-25 8.93 9.07 8.53 8.76 0.4M
2021-05-24 9.19 9.33 8.85 8.93 0.3M
2021-05-21 8.96 9.38 8.75 9.22 0.2M
2021-05-20 8.46 8.93 8.45 8.86 0.3M
2021-05-19 8.51 8.59 8.20 8.47 0.2M
2021-05-18 8.24 8.76 8.09 8.60 0.3M
2021-05-17 7.72 8.40 7.70 8.29 0.3M
2021-05-14 7.98 8.09 7.68 7.86 0.4M
2021-05-13 8.79 8.94 8.15 8.34 0.3M
2021-05-12 8.62 9.08 8.62 8.66 0.2M
2021-05-11 8.18 8.96 8.18 8.92 0.2M
2021-05-10 8.56 8.68 8.41 8.51 0.2M
2021-05-07 8.65 9.00 8.61 8.81 0.2M
2021-05-06 9.03 9.04 8.48 8.65 0.3M
2021-05-05 9.10 9.55 8.96 9.06 0.3M
2021-05-04 9.53 9.54 8.99 9.08 0.3M
2021-05-03 9.43 9.63 9.31 9.55 0.3M
2021-04-30 9.25 9.50 9.25 9.36 0.4M
2021-04-29 9.24 9.42 9.02 9.36 0.2M
2021-04-28 9.05 9.29 8.81 9.26 0.2M
2021-04-27 9.19 9.41 8.96 9.06 0.4M
2021-04-26 8.87 9.20 8.82 9.04 0.4M
2021-04-23 134.85 137.40 130.50 131.70 0.0M
2021-04-22 131.06 136.05 129.60 133.95 0.0M
2021-04-21 123.75 131.10 123.15 130.80 0.0M
2021-04-20 124.80 126.60 118.95 119.40 0.0M
2021-04-19 121.80 127.50 116.85 124.35 0.0M
2021-04-16 131.25 131.33 120.90 121.80 0.0M
2021-04-15 122.85 132.00 121.80 130.65 0.0M
2021-04-14 119.70 129.60 118.05 123.75 0.1M
2021-04-13 118.20 120.60 112.65 118.05 0.0M
2021-04-12 123.44 123.44 116.55 117.30 0.0M
2021-04-09 124.50 125.25 116.40 123.45 0.1M
2021-04-08 122.70 127.20 117.00 123.00 0.1M
2021-04-07 128.70 129.75 118.35 120.23 0.1M
2021-04-06 143.10 145.20 127.50 129.08 0.1M
2021-04-05 163.35 163.50 136.83 142.65 0.2M
2021-04-01 191.85 191.85 185.16 186.60 0.0M
2021-03-31 176.40 192.45 173.70 189.30 0.0M
2021-03-30 172.05 175.50 165.60 174.00 0.0M
2021-03-29 178.65 178.65 165.00 172.20 0.0M
2021-03-26 182.85 185.10 171.15 178.80 0.0M
2021-03-25 171.15 182.40 166.50 181.50 0.0M
2021-03-24 184.35 184.50 170.55 171.60 0.0M
2021-03-23 188.25 190.65 181.05 182.55 0.0M
2021-03-22 185.70 199.05 185.70 190.50 0.0M
2021-03-19 172.65 188.61 169.50 184.35 0.0M
2021-03-18 175.20 180.00 169.50 171.00 0.0M
2021-03-17 177.15 181.80 176.25 178.65 0.0M
2021-03-16 178.20 181.50 175.05 180.00 0.0M
2021-03-15 175.65 181.20 172.50 178.05 0.0M
2021-03-12 172.50 176.25 169.35 175.65 0.0M
2021-03-11 172.35 175.88 169.08 174.90 0.0M
2021-03-10 169.95 172.50 166.20 168.75 0.0M
2021-03-09 165.30 171.90 164.70 166.80 0.0M
2021-03-08 166.65 168.45 161.25 161.55 0.0M
2021-03-05 158.25 166.80 153.15 166.35 0.0M
2021-03-04 163.35 165.98 151.35 156.45 0.0M
2021-03-03 167.10 172.50 162.00 162.75 0.0M
2021-03-02 171.60 178.20 168.00 169.35 0.0M
2021-03-01 167.40 174.60 167.40 172.20 0.0M
2021-02-26 168.15 170.48 159.60 163.50 0.0M
2021-02-25 170.70 173.55 162.15 165.30 0.0M
2021-02-24 171.75 178.50 167.10 173.55 0.0M
2021-02-23 173.25 174.75 157.35 169.58 0.1M
2021-02-22 189.00 189.08 174.90 176.40 0.0M
2021-02-19 191.55 194.70 178.13 180.60 0.0M
2021-02-18 189.45 197.70 177.00 189.00 0.1M
2021-02-17 207.00 210.00 198.75 204.30 0.0M
2021-02-16 212.85 212.85 199.50 205.05 0.0M
2021-02-12 206.25 216.15 197.85 210.75 0.0M
2021-02-11 215.70 227.85 197.40 208.95 0.1M
2021-02-10 196.35 198.75 183.75 192.15 0.0M
2021-02-09 199.50 202.65 193.66 196.05 0.0M
2021-02-08 197.40 205.35 196.43 199.35 0.0M
2021-02-05 195.30 197.40 187.80 194.85 0.0M
2021-02-04 196.80 197.25 189.75 193.20 0.0M
2021-02-03 197.70 197.70 180.75 193.20 0.0M
2021-02-02 193.35 205.50 189.83 191.40 0.0M
2021-02-01 169.80 180.00 161.53 177.90 0.0M
2021-01-29 169.95 188.25 169.95 171.75 0.0M
2021-01-28 168.15 175.20 163.65 170.10 0.0M
2021-01-27 168.75 182.70 162.15 171.00 0.0M
2021-01-26 180.60 182.70 168.75 171.45 0.0M
2021-01-25 179.85 186.60 174.89 179.10 0.0M
2021-01-22 167.85 189.30 167.85 180.75 0.0M
2021-01-21 173.40 173.40 162.90 169.50 0.0M
2021-01-20 177.15 177.75 167.10 173.25 0.0M
2021-01-19 169.20 180.75 165.90 176.85 0.0M
2021-01-15 168.90 171.00 161.40 165.75 0.0M
2021-01-14 160.80 170.55 160.80 166.35 0.0M
2021-01-13 159.00 162.15 156.15 160.05 0.0M
2021-01-12 159.98 160.95 156.15 157.65 0.0M
2021-01-11 152.40 163.80 150.30 157.35 0.0M
2021-01-08 150.45 156.15 148.95 153.75 0.0M
2021-01-07 140.70 151.95 139.20 150.60 0.0M
2021-01-06 142.20 146.13 136.80 139.95 0.0M
2021-01-05 145.35 146.07 141.30 141.90 0.0M
2021-01-04 141.75 147.75 139.65 146.40 0.0M