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 30, 2020 1.100 1.100 1.040 1.070 66,700 -0.01(-0.93%)
Oct 29, 2020 1.060 1.170 1.060 1.080 91,981 -0.01(-0.92%)
Oct 28, 2020 1.060 1.090 1.040 1.090 36,181 +0.01(+0.93%)
Oct 27, 2020 1.040 1.150 1.020 1.080 216,473 +0.01(+0.93%)
Oct 26, 2020 1.150 1.150 1.060 1.070 152,185 -0.08(-6.96%)
Oct 23, 2020 1.120 1.150 1.072 1.150 190,400 +0.00(+0.00%)
Oct 22, 2020 1.430 1.430 1.110 1.150 392,837 -0.33(-22.30%)
Oct 21, 2020 1.440 1.490 1.270 1.480 372,908 -0.08(-5.13%)
Oct 20, 2020 1.120 1.920 1.120 1.560 7,509,361 +0.42(+36.84%)
Oct 19, 2020 1.110 1.150 1.055 1.140 27,587 +0.02(+1.79%)
Oct 16, 2020 1.090 1.120 1.040 1.120 15,500 +0.03(+2.75%)
Oct 15, 2020 1.050 1.130 1.010 1.090 54,584 -0.08(-6.84%)
Oct 14, 2020 1.230 1.240 1.130 1.170 38,797 -0.06(-4.88%)
Oct 13, 2020 1.160 1.260 1.100 1.230 67,639 +0.10(+8.85%)
Oct 12, 2020 1.140 1.200 1.130 1.130 11,136 -0.05(-4.03%)
Oct 09, 2020 1.230 1.230 1.089 1.177 60,500 -0.05(-4.28%)
Oct 08, 2020 1.230 1.270 1.170 1.230 19,941 -0.04(-3.15%)
Oct 07, 2020 1.310 1.350 1.100 1.270 35,902 -0.08(-5.93%)
Oct 06, 2020 1.410 1.410 1.300 1.350 27,096 -0.09(-6.25%)
Oct 05, 2020 1.420 1.450 1.330 1.440 10,256 +0.06(+4.35%)
Oct 02, 2020 1.320 1.380 1.240 1.380 11,700 +0.04(+2.99%)
Oct 01, 2020 1.280 1.547 1.272 1.340 54,008 +0.08(+6.35%)
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%)
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.