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 28, 2021 0.8492 0.8600 0.8034 0.8050 1,028,334 -0.04(-5.20%)
May 27, 2021 0.8500 0.8850 0.8291 0.8492 708,572 +0.02(+2.31%)
May 26, 2021 0.8000 0.8400 0.8000 0.8300 420,046 +0.03(+3.61%)
May 25, 2021 0.8176 0.8300 0.8008 0.8011 367,317 -0.01(-1.10%)
May 24, 2021 0.8200 0.8337 0.8010 0.8100 339,475 -0.01(-1.22%)
May 21, 2021 0.9000 0.9100 0.8001 0.8200 1,372,905 -0.05(-5.75%)
May 20, 2021 0.8700 0.8900 0.8600 0.8700 260,984 +0.00(+0.00%)
May 19, 2021 0.8500 0.8888 0.8350 0.8700 378,564 +0.02(+2.35%)
May 18, 2021 0.8200 0.8800 0.8100 0.8500 312,747 +0.01(+0.95%)
May 17, 2021 0.8100 0.8800 0.8001 0.8420 729,132 +0.04(+5.18%)
May 14, 2021 0.8000 0.8177 0.7803 0.8005 502,058 +0.01(+1.33%)
May 13, 2021 0.7800 0.8000 0.7700 0.7900 477,386 +0.01(+1.27%)
May 12, 2021 0.8000 0.8299 0.7801 0.7801 492,916 -0.02(-2.49%)
May 11, 2021 0.7400 0.8000 0.7303 0.8000 672,210 +0.03(+3.23%)
May 10, 2021 0.8400 0.8409 0.7600 0.7750 1,060,070 -0.05(-6.63%)
May 07, 2021 0.7900 0.8460 0.7900 0.8300 421,339 +0.03(+4.27%)
May 06, 2021 0.8600 0.8693 0.7902 0.7960 1,197,373 -0.07(-8.45%)
May 05, 2021 0.8710 0.9000 0.8500 0.8695 537,473 +0.01(+1.03%)
May 04, 2021 0.8631 0.8800 0.8499 0.8606 769,678 -0.04(-4.38%)
May 03, 2021 0.9200 0.9200 0.8600 0.9000 591,369 +0.01(+1.16%)
Apr 30, 2021 0.9031 0.9249 0.8787 0.8897 656,800 -0.03(-3.29%)
Apr 29, 2021 0.9600 0.9700 0.9000 0.9200 417,860 -0.04(-4.17%)
Apr 28, 2021 0.9200 0.9600 0.9200 0.9600 408,185 +0.02(+2.13%)
Apr 27, 2021 0.9800 0.9900 0.9200 0.9400 838,556 -0.02(-2.08%)
Apr 26, 2021 0.8901 0.9770 0.8899 0.9600 538,442 +0.07(+7.88%)
Apr 23, 2021 0.8500 0.9000 0.8480 0.8899 751,200 +0.02(+2.88%)
Apr 22, 2021 0.8800 0.9100 0.8403 0.8650 1,038,416 -0.01(-0.57%)
Apr 21, 2021 0.8100 0.9000 0.8000 0.8700 829,317 +0.05(+5.96%)
Apr 20, 2021 0.8043 0.8590 0.7961 0.8211 1,188,211 +0.01(+0.63%)
Apr 19, 2021 0.8242 0.8620 0.8050 0.8160 781,498 -0.05(-5.34%)
Apr 16, 2021 0.8850 0.8900 0.8197 0.8620 1,431,200 -0.02(-1.77%)
Apr 15, 2021 0.9542 0.9542 0.8700 0.8775 2,039,113 -0.06(-6.72%)
Apr 14, 2021 0.9700 0.9700 0.9300 0.9407 817,756 -0.04(-4.01%)
Apr 13, 2021 1.000 1.010 0.9100 0.9800 1,768,012 -0.03(-2.97%)
Apr 12, 2021 1.010 1.030 1.000 1.010 1,175,321 -0.02(-1.94%)
Apr 09, 2021 1.040 1.060 1.020 1.030 917,800 -0.02(-1.90%)
Apr 08, 2021 1.020 1.080 1.010 1.050 1,000,784 +0.01(+0.96%)
Apr 07, 2021 1.060 1.060 1.020 1.040 1,254,052 -0.03(-2.80%)
Apr 06, 2021 1.050 1.080 1.040 1.070 1,397,072 +0.00(+0.00%)
Apr 05, 2021 1.080 1.090 1.050 1.070 942,446 -0.01(-0.93%)
Apr 01, 2021 1.130 1.179 1.070 1.080 3,407,800 +0.00(+0.00%)
Mar 31, 2021 1.050 1.090 1.040 1.080 1,104,096 +0.01(+0.93%)
Mar 30, 2021 1.030 1.110 1.010 1.070 1,811,708 +0.04(+3.88%)
Mar 29, 2021 1.110 1.120 1.030 1.030 2,332,616 -0.13(-11.21%)
Mar 26, 2021 1.250 1.290 1.100 1.160 15,861,800 +0.11(+10.48%)
Mar 25, 2021 1.080 1.090 0.9800 1.050 5,194,859 +0.01(+0.96%)
Mar 24, 2021 1.140 1.150 1.000 1.040 3,880,854 -0.09(-7.96%)
Mar 23, 2021 1.220 1.230 1.110 1.130 1,422,174 -0.08(-6.61%)
Mar 22, 2021 1.270 1.290 1.200 1.210 1,603,854 -0.04(-3.20%)
Mar 19, 2021 1.260 1.273 1.200 1.250 1,227,200 -0.01(-0.79%)
Mar 18, 2021 1.290 1.320 1.250 1.260 1,484,049 -0.06(-4.55%)
Mar 17, 2021 1.280 1.340 1.230 1.320 2,061,044 -0.01(-0.75%)
Mar 16, 2021 1.360 1.390 1.300 1.330 1,363,838 -0.07(-5.00%)
Mar 15, 2021 1.350 1.425 1.340 1.400 2,389,786 +0.05(+3.70%)
Mar 12, 2021 1.280 1.350 1.270 1.350 1,108,000 +0.04(+3.05%)
Mar 11, 2021 1.330 1.340 1.250 1.310 1,214,190 +0.06(+4.80%)
Mar 10, 2021 1.330 1.340 1.200 1.250 1,557,456 -0.05(-3.85%)
Mar 09, 2021 1.200 1.330 1.130 1.300 3,273,774 +0.13(+11.11%)
Mar 08, 2021 1.200 1.260 1.120 1.170 2,059,812 -0.09(-7.14%)
Mar 05, 2021 1.100 1.270 0.9600 1.260 4,611,100 +0.20(+18.87%)
Mar 04, 2021 1.160 1.170 0.9700 1.060 4,926,499 -0.14(-11.67%)
Mar 03, 2021 1.330 1.400 1.180 1.200 1,821,913 -0.12(-9.09%)
Mar 02, 2021 1.400 1.400 1.300 1.320 1,547,177 -0.09(-6.38%)
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.