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 (%)
Oct 29, 2021 0.3700 0.4019 0.3630 0.3762 9,707,334 -0.02(-4.52%)
Oct 28, 2021 0.3814 0.3995 0.3705 0.3940 11,365,885 +0.01(+3.30%)
Oct 27, 2021 0.4020 0.4600 0.3768 0.3814 33,886,484 -0.03(-8.10%)
Oct 26, 2021 0.3600 0.4290 0.4150 41,613,312 +0.07(+20.89%)
Oct 25, 2021 0.3450 0.3541 0.3300 0.3433 8,287,549 +0.03(+9.12%)
Oct 22, 2021 0.3350 0.3390 0.3146 12,853,310 -0.04(-11.36%)
Oct 21, 2021 0.3700 0.3739 0.3501 0.3549 6,042,111 -0.02(-4.37%)
Oct 20, 2021 0.3522 0.3744 0.3522 0.3711 4,715,257 +0.00(+0.95%)
Oct 19, 2021 0.3872 0.3998 0.3512 0.3676 12,953,908 -0.02(-4.96%)
Oct 18, 2021 0.4000 0.4010 0.3800 0.3868 10,419,590 -0.02(-5.01%)
Oct 15, 2021 0.4100 0.4424 0.3811 0.4072 27,107,584 -0.00(-0.12%)
Oct 14, 2021 0.4399 0.4650 0.3901 0.4077 19,164,926 +0.01(+1.92%)
Oct 13, 2021 0.3761 0.4179 0.3730 0.4000 13,519,515 +0.03(+7.41%)
Oct 12, 2021 0.3838 0.3955 0.3701 0.3724 9,094,833 -0.03(-7.57%)
Oct 11, 2021 0.3460 0.4100 0.3450 0.4029 21,296,904 +0.05(+14.66%)
Oct 08, 2021 0.3607 0.3678 0.3480 0.3514 9,272,520 -0.01(-2.31%)
Oct 07, 2021 0.3650 0.3670 0.3353 0.3597 10,980,677 -0.01(-1.45%)
Oct 06, 2021 0.3300 0.3650 0.3270 0.3650 22,712,924 +0.03(+10.61%)
Oct 05, 2021 0.3700 0.3788 0.3150 0.3300 21,894,144 -0.04(-10.81%)
Oct 04, 2021 0.3800 0.3780 0.3455 0.3700 21,919,800 +0.01(+1.37%)
Oct 01, 2021 0.3762 0.4175 0.3400 0.3650 40,256,864 +0.01(+3.81%)
Sep 30, 2021 0.3900 0.4000 0.3363 0.3516 62,478,688 -0.01(-2.33%)
Sep 29, 2021 0.2980 0.3674 0.2980 0.3600 50,499,040 +0.07(+23.58%)
Sep 28, 2021 0.3020 0.3029 0.2800 0.2913 10,213,447 -0.00(-1.22%)
Sep 27, 2021 0.2900 0.3035 0.2714 0.2949 14,420,099 +0.00(+1.65%)
Sep 24, 2021 0.3055 0.3090 0.2900 0.2901 13,437,757 -0.01(-4.23%)
Sep 23, 2021 0.2900 0.3099 0.2837 0.3029 16,739,467 +0.01(+5.17%)
Sep 22, 2021 0.2900 0.3018 0.2775 0.2880 11,759,626 +0.00(+0.95%)
Sep 21, 2021 0.3040 0.3040 0.2785 0.2853 5,031,524 -0.01(-4.04%)
Sep 20, 2021 0.3050 0.3058 0.2720 0.2973 5,590,128 -0.02(-6.60%)
Sep 17, 2021 0.3250 0.3256 0.3050 0.3183 8,477,670 -0.00(-1.49%)
Sep 16, 2021 0.3434 0.3435 0.3200 0.3231 7,936,196 -0.02(-5.53%)
Sep 15, 2021 0.3773 0.3855 0.3300 0.3420 17,024,848 -0.09(-20.47%)
Sep 14, 2021 0.4752 0.4900 0.4180 0.4300 6,758,948 -0.05(-10.14%)
Sep 13, 2021 0.4894 0.5249 0.4574 0.4785 6,563,127 -0.01(-2.68%)
Sep 10, 2021 0.4300 0.5244 0.4230 0.4917 16,711,881 +0.08(+19.37%)
Sep 09, 2021 0.4100 0.4295 0.4100 0.4119 1,480,302 -0.01(-2.21%)
Sep 08, 2021 0.4380 0.4497 0.4100 0.4212 3,228,664 -0.03(-6.40%)
Sep 07, 2021 0.4777 0.5000 0.4310 0.4500 4,085,434 -0.03(-5.68%)
Sep 03, 2021 0.5200 0.5200 0.4519 0.4771 7,533,048 -0.05(-8.69%)
Sep 02, 2021 0.5200 0.5460 0.4800 0.5225 10,011,443 +0.06(+14.21%)
Sep 01, 2021 0.4500 0.5080 0.4350 0.4575 6,330,750 +0.02(+3.98%)
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%)
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.