Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molecular Data Inc Ads (NQ: MKD )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 6, 2022 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 (%)
Aug 31, 2021 0.4100 0.4500 0.4062 0.4400 6,821,951 +0.03(+8.37%)
Aug 30, 2021 0.4100 0.4199 0.3951 0.4060 1,932,237 -0.01(-3.56%)
Aug 27, 2021 0.4080 0.4210 0.4050 0.4210 1,512,183 +0.01(+2.31%)
Aug 26, 2021 0.4200 0.4249 0.4004 0.4115 2,592,124 -0.01(-3.18%)
Aug 25, 2021 0.4189 0.4296 0.4001 0.4250 3,689,169 +0.00(+0.73%)
Aug 24, 2021 0.3900 0.4276 0.3888 0.4219 3,582,785 +0.03(+7.14%)
Aug 23, 2021 0.4180 0.4290 0.3700 0.3938 3,656,511 -0.02(-4.65%)
Aug 20, 2021 0.4022 0.4467 0.4022 0.4130 1,715,213 -0.01(-1.34%)
Aug 19, 2021 0.4700 0.4798 0.4000 0.4186 4,061,058 -0.05(-11.31%)
Aug 18, 2021 0.4700 0.4829 0.4626 0.4720 444,799 +0.00(+0.43%)
Aug 17, 2021 0.5000 0.5149 0.4586 0.4700 1,867,551 -0.04(-7.48%)
Aug 16, 2021 0.5573 0.5650 0.5025 0.5080 1,072,043 -0.05(-8.85%)
Aug 13, 2021 0.5600 0.5658 0.5308 0.5573 784,848 +0.01(+1.33%)
Aug 12, 2021 0.5934 0.6024 0.5105 0.5500 2,233,734 -0.04(-6.78%)
Aug 11, 2021 0.6100 0.6297 0.5670 0.5900 2,244,490 -0.02(-3.58%)
Aug 10, 2021 0.6199 0.6199 0.5960 0.6119 621,547 +0.00(+0.15%)
Aug 09, 2021 0.6100 0.6110 0.5831 0.6110 897,980 +0.00(+0.51%)
Aug 06, 2021 0.6400 0.6700 0.5800 0.6079 2,064,023 -0.01(-1.95%)
Aug 05, 2021 0.6000 0.6200 0.5860 0.6200 1,078,784 +0.02(+3.33%)
Aug 04, 2021 0.5900 0.6290 0.5851 0.6000 788,122 +0.01(+1.69%)
Aug 03, 2021 0.6000 0.6025 0.5712 0.5900 681,019 +0.00(+0.12%)
Aug 02, 2021 0.5900 0.6099 0.5711 0.5893 585,698 +0.00(+0.39%)
Jul 30, 2021 0.5949 0.6199 0.5602 0.5870 1,088,133 -0.00(-0.49%)
Jul 29, 2021 0.6029 0.6100 0.5833 0.5899 979,054 -0.01(-1.01%)
Jul 28, 2021 0.5990 0.6275 0.5800 0.5959 837,140 +0.03(+4.49%)
Jul 27, 2021 0.6100 0.6100 0.5500 0.5703 1,464,720 -0.04(-6.51%)
Jul 26, 2021 0.6510 0.6949 0.5800 0.6100 2,172,135 -0.07(-10.24%)
Jul 23, 2021 0.7563 0.7699 0.6459 0.6796 2,579,181 -0.09(-12.07%)
Jul 22, 2021 0.7900 0.7900 0.7500 0.7729 928,082 -0.01(-1.16%)
Jul 21, 2021 0.7800 0.8068 0.7660 0.7820 936,660 +0.00(+0.22%)
Jul 20, 2021 0.8000 0.7980 0.7700 0.7803 663,472 -0.02(-2.45%)
Jul 19, 2021 0.8000 0.8178 0.7701 0.7999 928,254 -0.01(-0.63%)
Jul 16, 2021 0.8200 0.8500 0.7950 0.8050 932,397 -0.01(-1.76%)
Jul 15, 2021 0.8500 0.8550 0.8020 0.8194 939,173 -0.03(-3.03%)
Jul 14, 2021 0.8800 0.9100 0.8115 0.8450 593,439 -0.03(-3.65%)
Jul 13, 2021 0.8791 0.9000 0.8700 0.8770 404,507 -0.01(-1.56%)
Jul 12, 2021 0.8600 0.9300 0.8400 0.8909 505,985 +0.01(+1.24%)
Jul 09, 2021 0.8063 0.8800 0.8063 0.8800 846,000 +0.09(+10.76%)
Jul 08, 2021 0.8120 0.8210 0.7825 0.7945 1,304,545 -0.06(-6.92%)
Jul 07, 2021 0.8801 0.9200 0.8430 0.8536 810,384 -0.04(-4.75%)
Jul 06, 2021 0.8971 0.9299 0.8701 0.8962 1,137,059 +0.02(+2.31%)
Jul 02, 2021 0.9159 0.9159 0.8700 0.8760 754,836 -0.04(-4.50%)
Jul 01, 2021 0.9400 0.9500 0.8999 0.9173 375,388 -0.02(-1.89%)
Jun 30, 2021 0.9400 0.9390 0.9032 0.9350 426,597 -0.00(-0.50%)
Jun 29, 2021 0.9320 0.9800 0.9300 0.9397 555,186 -0.01(-1.08%)
Jun 28, 2021 1.010 1.040 0.9301 0.9500 1,266,207 -0.10(-9.52%)
Jun 25, 2021 1.000 1.050 0.9800 1.050 1,587,054 +0.08(+8.53%)
Jun 24, 2021 0.9300 0.9900 0.9300 0.9675 733,594 +0.04(+4.29%)
Jun 23, 2021 0.9390 1.000 0.8700 0.9277 2,257,071 -0.02(-2.35%)
Jun 22, 2021 0.9275 0.9599 0.9200 0.9500 1,043,488 +0.00(+0.04%)
Jun 21, 2021 0.8500 0.9777 0.8500 0.9496 2,998,814 +0.09(+10.30%)
Jun 18, 2021 0.8482 0.9051 0.8432 0.8609 1,273,532 +0.01(+1.16%)
Jun 17, 2021 0.8400 0.8700 0.8236 0.8510 1,222,702 +0.02(+2.47%)
Jun 16, 2021 0.8337 0.8379 0.8030 0.8305 1,067,659 -0.00(-0.38%)
Jun 15, 2021 0.8600 0.8700 0.8250 0.8337 673,650 -0.03(-3.67%)
Jun 14, 2021 0.8500 0.8752 0.8232 0.8655 1,073,780 +0.03(+3.59%)
Jun 11, 2021 0.8600 0.8800 0.8350 0.8355 951,775 -0.02(-2.09%)
Jun 10, 2021 0.8700 0.9090 0.8420 0.8533 993,596 -0.01(-0.79%)
Jun 09, 2021 0.9200 0.9230 0.8600 0.8601 2,555,682 -0.08(-8.42%)
Jun 08, 2021 0.8100 0.9446 0.8028 0.9392 4,084,440 +0.14(+17.49%)
Jun 07, 2021 0.7955 0.7997 0.7710 0.7994 795,717 +0.01(+0.83%)
Jun 04, 2021 0.8100 0.8152 0.7806 0.7928 690,052 -0.02(-2.16%)
Jun 03, 2021 0.8000 0.8269 0.7700 0.8103 1,816,713 +0.02(+2.25%)
Jun 02, 2021 0.8025 0.8250 0.7910 0.7925 1,384,593 -0.01(-1.57%)
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.