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

Molecular Data Inc Ads (NQ: MKD )

0.4100 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 (%)
May 31, 2022 0.9000 0.9303 0.8600 0.8635 586,560 -0.07(-7.65%)
May 27, 2022 0.9300 0.9638 0.8600 0.9350 728,912 -0.01(-1.23%)
May 26, 2022 1.020 1.060 0.9111 0.9466 406,350 -0.04(-4.38%)
May 25, 2022 0.7900 1.100 0.7770 0.9900 1,699,670 +0.15(+18.27%)
May 24, 2022 0.7700 0.8500 0.7689 0.8371 722,797 -0.04(-4.86%)
May 23, 2022 0.8911 0.9000 0.8220 0.8799 1,234,166 +0.80(+1063.89%)
May 20, 2022 0.0911 0.0966 0.0703 0.0756 62,410,836 -0.03(-24.93%)
May 19, 2022 0.1301 0.1385 0.0910 0.1007 59,156,164 -0.04(-27.50%)
May 18, 2022 0.1530 0.1800 0.1350 0.1389 42,823,348 -0.01(-7.40%)
May 17, 2022 0.1177 0.1640 0.1177 0.1500 104,209,760 +0.03(+29.65%)
May 16, 2022 0.1050 0.1200 0.0995 0.1157 14,255,775 -0.01(-5.47%)
May 13, 2022 0.0965 0.1249 0.0935 0.1224 25,779,238 +0.03(+34.51%)
May 12, 2022 0.0800 0.1260 0.0840 0.0910 46,147,036 +0.01(+16.67%)
May 11, 2022 0.0800 0.0867 0.0720 0.0780 6,672,162 -0.00(-2.50%)
May 10, 2022 0.1000 0.1078 0.0760 0.0800 19,483,284 -0.02(-20.00%)
May 09, 2022 0.1087 0.1140 0.1000 0.1000 4,249,548 -0.01(-10.71%)
May 06, 2022 0.1100 0.1230 0.1061 0.1120 8,294,734 -0.00(-1.32%)
May 05, 2022 0.1200 0.1230 0.1115 0.1135 4,658,672 -0.01(-5.42%)
May 04, 2022 0.1300 0.1261 0.1125 0.1200 4,432,664 -0.01(-4.00%)
May 03, 2022 0.1270 0.1300 0.1216 0.1250 5,389,289 -0.01(-4.58%)
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.