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 (%)
Sep 30, 2020 1.140 1.390 1.140 1.260 65,867 +0.13(+11.50%)
Sep 29, 2020 1.110 1.155 1.105 1.130 21,468 +0.02(+2.22%)
Sep 28, 2020 1.180 1.180 1.100 1.105 58,624 -0.00(-0.41%)
Sep 25, 2020 1.120 1.190 1.100 1.110 22,300 -0.06(-5.13%)
Sep 24, 2020 1.070 1.170 1.070 1.170 49,896 +0.06(+5.41%)
Sep 23, 2020 1.130 1.160 1.100 1.110 34,350 -0.02(-1.77%)
Sep 22, 2020 1.150 1.170 1.100 1.130 19,102 -0.01(-0.88%)
Sep 21, 2020 1.150 1.170 1.120 1.140 28,217 -0.04(-3.38%)
Sep 18, 2020 1.200 1.240 1.150 1.180 5,200 +0.01(+0.52%)
Sep 17, 2020 1.160 1.201 1.110 1.174 2,832 -0.03(-2.18%)
Sep 16, 2020 1.260 1.260 1.150 1.200 6,303 -0.05(-4.00%)
Sep 15, 2020 1.180 1.280 1.180 1.250 16,846 +0.11(+9.65%)
Sep 14, 2020 1.150 1.180 1.130 1.140 13,134 -0.00(-0.01%)
Sep 11, 2020 1.160 1.226 1.140 1.140 5,900 -0.01(-0.86%)
Sep 10, 2020 1.240 1.240 1.150 1.150 14,205 -0.06(-4.97%)
Sep 09, 2020 1.130 1.300 1.130 1.210 60,449 +0.09(+8.04%)
Sep 08, 2020 1.160 1.230 1.100 1.120 30,871 -0.08(-6.71%)
Sep 04, 2020 1.140 1.310 1.120 1.201 28,700 +0.03(+2.62%)
Sep 03, 2020 1.200 1.256 1.160 1.170 26,472 -0.06(-4.88%)
Sep 02, 2020 1.430 1.440 1.000 1.230 73,006 -0.20(-13.99%)
Sep 01, 2020 1.480 1.550 1.280 1.430 57,641 -0.07(-4.67%)
Aug 31, 2020 1.570 1.635 1.450 1.500 31,562 -0.06(-3.85%)
Aug 28, 2020 1.590 1.650 1.530 1.560 31,100 -0.04(-2.50%)
Aug 27, 2020 1.540 1.650 1.510 1.600 25,593 +0.07(+4.58%)
Aug 26, 2020 1.600 1.680 1.500 1.530 69,930 -0.07(-4.38%)
Aug 25, 2020 1.610 1.680 1.480 1.600 27,744 -0.05(-3.03%)
Aug 24, 2020 1.510 1.703 1.510 1.650 49,512 -0.03(-1.79%)
Aug 21, 2020 1.650 1.760 1.620 1.680 76,000 +0.14(+9.09%)
Aug 20, 2020 1.880 1.960 1.500 1.540 141,726 -0.37(-19.37%)
Aug 19, 2020 1.840 1.940 1.790 1.910 95,790 +0.12(+6.70%)
Aug 18, 2020 1.760 1.950 1.750 1.790 96,763 +0.03(+1.70%)
Aug 17, 2020 1.670 1.820 1.610 1.760 110,239 +0.18(+11.39%)
Aug 14, 2020 1.710 1.710 1.420 1.580 35,700 -0.07(-4.00%)
Aug 13, 2020 1.640 1.660 1.550 1.646 18,609 +0.07(+4.17%)
Aug 12, 2020 1.700 1.720 1.520 1.580 73,094 -0.16(-9.20%)
Aug 11, 2020 1.910 1.910 1.700 1.740 65,387 -0.05(-2.79%)
Aug 10, 2020 1.980 1.980 1.780 1.790 73,150 -0.20(-10.05%)
Aug 07, 2020 1.940 2.080 1.940 1.990 19,400 +0.07(+3.65%)
Aug 06, 2020 2.050 2.190 1.920 1.920 43,596 -0.08(-4.00%)
Aug 05, 2020 2.000 2.090 1.900 2.000 27,744 -0.03(-1.48%)
Aug 04, 2020 2.150 2.150 1.950 2.030 50,262 +0.04(+2.01%)
Aug 03, 2020 2.130 2.320 1.980 1.990 83,078 -0.21(-9.55%)
Jul 31, 2020 2.300 2.300 2.100 2.200 11,100 -0.13(-5.58%)
Jul 30, 2020 2.163 2.430 2.163 2.330 26,555 +0.03(+1.30%)
Jul 29, 2020 2.470 2.470 2.110 2.300 63,186 +0.01(+0.44%)
Jul 28, 2020 2.620 2.620 2.150 2.290 49,763 -0.12(-4.98%)
Jul 27, 2020 2.440 2.700 2.370 2.410 30,262 +0.06(+2.55%)
Jul 24, 2020 2.740 2.740 2.310 2.350 40,500 -0.26(-9.96%)
Jul 23, 2020 2.870 2.897 2.610 2.610 29,775 -0.30(-10.31%)
Jul 22, 2020 2.960 3.160 2.490 2.910 124,271 -0.34(-10.46%)
Jul 21, 2020 3.050 3.280 2.900 3.250 106,197 -0.10(-2.99%)
Jul 20, 2020 2.800 3.890 2.800 3.350 486,013 +0.48(+16.72%)
Jul 17, 2020 2.580 2.930 2.400 2.870 76,700 +0.18(+6.69%)
Jul 16, 2020 2.400 2.690 2.400 2.690 34,881 +0.17(+6.75%)
Jul 15, 2020 2.550 2.550 2.380 2.520 21,112 +0.13(+5.31%)
Jul 14, 2020 2.550 2.550 2.370 2.393 12,949 -0.14(-5.42%)
Jul 13, 2020 2.400 2.620 2.330 2.530 51,608 +0.13(+5.42%)
Jul 10, 2020 2.490 2.550 2.310 2.400 20,300 +0.00(+0.00%)
Jul 09, 2020 2.480 2.572 2.220 2.400 48,868 -0.14(-5.51%)
Jul 08, 2020 2.390 2.580 2.170 2.540 95,367 +0.28(+12.39%)
Jul 07, 2020 2.480 2.480 2.210 2.260 29,806 -0.08(-3.42%)
Jul 06, 2020 2.480 2.480 2.160 2.340 28,689 +0.06(+2.49%)
Jul 02, 2020 2.500 2.560 2.200 2.283 35,200 -0.13(-5.27%)
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.