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 (%)
Dec 31, 2020 0.8400 0.8400 0.8400 574,156 -0.02(-2.33%)
Dec 30, 2020 0.8600 0.9100 0.8500 0.8600 574,156 +0.01(+1.18%)
Dec 29, 2020 0.8700 0.8700 0.8300 0.8500 268,770 -0.00(-0.01%)
Dec 28, 2020 0.8700 0.8788 0.8500 0.8501 269,404 -0.01(-1.61%)
Dec 24, 2020 0.8900 0.9100 0.8600 0.8640 165,900 -0.01(-1.47%)
Dec 23, 2020 0.8690 0.9000 0.8500 0.8769 674,631 +0.02(+1.97%)
Dec 22, 2020 0.9000 0.9000 0.8500 0.8600 466,985 -0.02(-2.27%)
Dec 21, 2020 0.9200 0.9200 0.8701 0.8800 281,145 -0.00(-0.24%)
Dec 18, 2020 0.9000 0.9200 0.8620 0.8821 483,400 -0.01(-0.89%)
Dec 17, 2020 0.9250 0.9300 0.8700 0.8900 849,944 -0.05(-5.32%)
Dec 16, 2020 0.9500 0.9600 0.9100 0.9400 307,836 -0.01(-1.05%)
Dec 15, 2020 0.9900 0.9900 0.9200 0.9500 402,546 -0.03(-3.06%)
Dec 14, 2020 0.9400 1.010 0.9400 0.9800 335,925 +0.03(+3.16%)
Dec 11, 2020 1.000 1.020 0.9100 0.9500 787,800 -0.05(-5.00%)
Dec 10, 2020 1.010 1.010 0.9800 1.000 454,482 +0.00(+0.00%)
Dec 09, 2020 1.030 1.040 1.000 1.000 585,650 -0.02(-1.96%)
Dec 08, 2020 1.030 1.070 1.000 1.020 648,034 -0.01(-0.97%)
Dec 07, 2020 1.030 1.050 1.000 1.030 430,161 +0.01(+0.98%)
Dec 04, 2020 1.030 1.050 1.010 1.020 369,000 -0.03(-2.86%)
Dec 03, 2020 1.010 1.080 1.010 1.050 629,929 +0.01(+0.96%)
Dec 02, 2020 1.060 1.070 0.9500 1.040 1,611,738 -0.08(-7.14%)
Dec 01, 2020 1.120 1.120 1.060 1.120 1,339,303 -0.01(-0.88%)
Nov 30, 2020 1.100 1.160 1.080 1.130 1,981,093 -0.03(-2.59%)
Nov 27, 2020 1.170 1.190 1.120 1.160 2,005,500 -0.02(-1.69%)
Nov 25, 2020 1.410 1.440 1.110 1.180 16,622,700 +0.03(+2.61%)
Nov 24, 2020 1.150 1.200 1.090 1.150 10,120,023 +0.02(+2.22%)
Nov 23, 2020 1.130 1.150 1.090 1.125 92,014 -0.01(-1.32%)
Nov 20, 2020 1.130 1.150 1.097 1.140 177,700 +0.02(+1.79%)
Nov 19, 2020 1.110 1.150 1.100 1.120 116,569 +0.00(+0.00%)
Nov 18, 2020 1.100 1.150 1.070 1.120 73,098 +0.01(+0.90%)
Nov 17, 2020 1.110 1.120 1.070 1.110 73,723 -0.01(-0.89%)
Nov 16, 2020 1.150 1.150 1.110 1.120 73,519 +0.01(+0.90%)
Nov 13, 2020 1.150 1.150 1.090 1.110 155,000 -0.01(-0.89%)
Nov 12, 2020 1.070 1.150 1.070 1.120 69,450 +0.05(+4.67%)
Nov 11, 2020 1.090 1.100 1.030 1.070 47,370 -0.02(-1.83%)
Nov 10, 2020 1.070 1.140 1.060 1.090 58,405 +0.01(+0.93%)
Nov 09, 2020 1.070 1.130 1.020 1.080 88,978 -0.02(-1.82%)
Nov 06, 2020 1.100 1.120 1.073 1.100 65,300 +0.02(+1.85%)
Nov 05, 2020 1.095 1.115 1.040 1.080 120,872 -0.03(-2.70%)
Nov 04, 2020 1.080 1.130 1.050 1.110 57,738 +0.00(+0.00%)
Nov 03, 2020 1.050 1.150 1.040 1.110 100,120 +0.03(+2.78%)
Nov 02, 2020 1.070 1.080 1.050 1.080 23,404 +0.01(+0.93%)
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%)
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.