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 (%)
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%)
Jul 01, 2020 2.340 2.700 2.330 2.410 40,162 -0.54(-18.31%)
Jun 30, 2020 2.990 3.650 2.220 2.950 745,801 +0.15(+5.36%)
Jun 29, 2020 1.850 2.900 1.800 2.800 291,802 +0.89(+46.64%)
Jun 26, 2020 1.860 2.000 1.860 1.909 10,900 +0.01(+0.50%)
Jun 25, 2020 1.920 1.960 1.840 1.900 7,547 -0.06(-3.06%)
Jun 24, 2020 1.950 2.000 1.950 1.960 10,171 -0.08(-3.92%)
Jun 23, 2020 2.040 2.040 1.900 2.040 24,006 +0.00(+0.00%)
Jun 22, 2020 2.250 2.350 1.840 2.040 33,149 -0.30(-12.82%)
Jun 19, 2020 2.530 2.550 2.230 2.340 56,000 -0.07(-2.90%)
Jun 18, 2020 2.110 2.510 1.920 2.410 128,067 +0.32(+15.31%)
Jun 17, 2020 1.820 3.170 1.800 2.090 783,389 +0.35(+20.11%)
Jun 16, 2020 1.790 1.865 1.710 1.740 4,337 +0.05(+2.96%)
Jun 15, 2020 1.770 1.850 1.690 1.690 8,759 -0.06(-3.43%)
Jun 12, 2020 1.840 1.960 1.750 1.750 7,400 -0.09(-4.89%)
Jun 11, 2020 1.960 1.960 1.750 1.840 5,405 -0.12(-6.12%)
Jun 10, 2020 1.980 2.080 1.900 1.960 7,491 +0.05(+2.61%)
Jun 09, 2020 1.940 2.032 1.900 1.910 4,781 -0.08(-4.01%)
Jun 08, 2020 2.100 2.140 1.860 1.990 27,949 -0.20(-9.13%)
Jun 05, 2020 1.960 2.600 1.960 2.190 183,900 +0.22(+11.17%)
Jun 04, 2020 1.690 1.990 1.660 1.970 62,427 +0.31(+18.67%)
Jun 03, 2020 1.669 1.689 1.600 1.660 7,828 +0.00(+0.00%)
Jun 02, 2020 1.670 1.740 1.620 1.660 5,612 +0.05(+3.11%)
Jun 01, 2020 1.637 1.655 1.610 1.610 2,644 -0.03(-1.83%)
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%)
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.