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 29, 2020 1.690 1.690 1.630 1.640 22,500 +0.04(+2.49%)
May 28, 2020 1.650 1.650 1.560 1.600 3,003 -0.05(-3.02%)
May 27, 2020 1.600 1.650 1.560 1.650 12,118 +0.07(+4.44%)
May 26, 2020 1.600 1.600 1.520 1.580 10,587 +0.03(+1.93%)
May 22, 2020 1.660 1.660 1.508 1.550 24,900 -0.15(-8.83%)
May 21, 2020 1.710 1.710 1.700 1.700 831 +0.00(+0.01%)
May 20, 2020 1.740 1.830 1.700 1.700 4,462 -0.09(-5.03%)
May 19, 2020 1.930 1.930 1.670 1.790 8,583 +0.04(+2.29%)
May 18, 2020 1.750 1.840 1.632 1.750 14,379 -0.07(-3.85%)
May 15, 2020 1.850 1.850 1.775 1.820 2,500 -0.03(-1.62%)
May 14, 2020 1.760 1.850 1.750 1.850 3,630 +0.00(+0.00%)
May 13, 2020 1.750 1.880 1.750 1.850 4,048 +0.07(+4.00%)
May 12, 2020 1.820 1.820 1.779 1.779 631 -0.04(-1.99%)
May 11, 2020 1.815 1.815 1.815 1.815 344 -0.04(-1.91%)
May 08, 2020 1.855 1.855 1.760 1.850 2,400 +0.09(+5.13%)
May 07, 2020 1.780 1.790 1.760 1.760 3,364 -0.05(-2.76%)
May 06, 2020 1.796 1.810 1.796 1.810 868 +0.03(+1.69%)
May 05, 2020 1.817 1.826 1.760 1.780 1,137 -0.05(-2.73%)
May 04, 2020 1.810 1.850 1.760 1.830 1,540 +0.01(+0.55%)
May 01, 2020 1.820 1.850 1.810 1.820 1,800 -0.04(-2.10%)
Apr 30, 2020 1.900 1.900 1.850 1.859 3,053 -0.04(-2.17%)
Apr 29, 2020 1.900 1.960 1.844 1.900 12,464 -0.05(-2.55%)
Apr 28, 2020 1.910 1.990 1.900 1.950 6,825 -0.02(-1.02%)
Apr 27, 2020 2.060 2.060 1.900 1.970 18,309 -0.09(-4.37%)
Apr 24, 2020 2.180 2.180 2.000 2.060 22,600 -0.09(-4.19%)
Apr 23, 2020 2.500 2.504 1.960 2.150 112,718 -0.35(-14.00%)
Apr 22, 2020 1.850 2.560 1.790 2.500 291,356 +0.74(+42.05%)
Apr 21, 2020 1.800 1.800 1.757 1.760 3,241 +0.03(+1.80%)
Apr 20, 2020 1.698 1.740 1.660 1.729 17,843 +0.05(+2.91%)
Apr 17, 2020 1.674 1.680 1.674 1.680 4,000 +0.03(+1.82%)
Apr 16, 2020 1.625 1.720 1.625 1.650 3,739 -0.09(-4.90%)
Apr 15, 2020 1.780 1.850 1.664 1.735 5,957 -0.04(-2.02%)
Apr 14, 2020 1.850 1.860 1.771 1.771 13,084 -0.05(-2.71%)
Apr 13, 2020 1.739 1.830 1.714 1.820 13,604 +0.22(+13.40%)
Apr 09, 2020 1.695 1.695 1.605 1.605 1,100 +0.05(+3.55%)
Apr 08, 2020 1.510 1.578 1.410 1.550 8,567 -0.01(-0.76%)
Apr 07, 2020 1.687 1.687 1.510 1.562 6,168 -0.03(-1.77%)
Apr 06, 2020 1.590 1.650 1.500 1.590 17,285 -0.15(-8.62%)
Apr 03, 2020 1.850 1.850 1.734 1.740 9,700 -0.06(-3.33%)
Apr 02, 2020 1.840 1.840 1.800 1.800 2,024 -0.07(-4.00%)
Apr 01, 2020 1.920 1.935 1.800 1.875 9,037 -0.04(-2.34%)
Mar 31, 2020 1.900 1.932 1.900 1.920 1,305 -0.06(-2.89%)
Mar 30, 2020 1.977 1.977 1.977 1.977 416 +0.02(+1.21%)
Mar 27, 2020 2.000 2.000 1.800 1.954 5,400 -0.04(-1.83%)
Mar 26, 2020 2.085 2.085 1.860 1.990 8,216 -0.09(-4.33%)
Mar 25, 2020 1.970 2.170 1.970 2.080 5,498 +0.12(+6.12%)
Mar 24, 2020 2.140 2.140 1.940 1.960 6,206 +0.21(+12.00%)
Mar 23, 2020 1.750 1.800 1.750 1.750 4,290 +0.09(+5.42%)
Mar 20, 2020 1.913 1.913 1.660 1.660 3,200 -0.17(-9.29%)
Mar 19, 2020 1.820 2.190 1.820 1.830 5,299 +0.23(+14.02%)
Mar 18, 2020 1.640 1.640 1.600 1.605 20,120 -0.04(-2.25%)
Mar 17, 2020 1.620 1.722 1.600 1.642 9,659 +0.02(+1.36%)
Mar 16, 2020 1.653 1.653 1.620 1.620 4,295 -0.06(-3.84%)
Mar 13, 2020 1.850 1.850 1.610 1.685 13,800 -0.17(-8.94%)
Mar 12, 2020 1.750 1.900 1.750 1.850 26,439 -0.04(-2.12%)
Mar 11, 2020 2.400 2.400 1.890 1.890 21,420 -0.44(-18.88%)
Mar 10, 2020 2.170 2.451 2.170 2.330 21,086 +0.21(+9.91%)
Mar 09, 2020 0.5700 2.680 0.5700 2.120 36,316 -0.71(-25.09%)
Mar 06, 2020 2.850 2.850 2.700 2.830 11,500 +0.13(+4.81%)
Mar 05, 2020 2.970 3.026 2.700 2.700 25,461 -0.38(-12.34%)
Mar 04, 2020 2.990 3.080 2.924 3.080 5,818 +0.19(+6.57%)
Mar 03, 2020 3.060 3.130 2.880 2.890 48,510 -0.19(-6.16%)
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.