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 (%)
Jun 30, 2022 0.5800 0.6196 0.5513 0.5610 128,698 -0.03(-4.92%)
Jun 29, 2022 0.6100 0.6498 0.5802 0.5900 189,716 -0.04(-6.13%)
Jun 28, 2022 0.6524 0.6852 0.6200 0.6285 113,173 -0.05(-7.84%)
Jun 27, 2022 0.6095 0.7000 0.6095 0.6820 363,151 +0.03(+4.92%)
Jun 24, 2022 0.6500 0.7399 0.6420 0.6500 346,387 -0.04(-5.80%)
Jun 23, 2022 0.5300 0.8180 0.5235 0.6900 2,846,235 +0.17(+32.18%)
Jun 22, 2022 0.5200 0.5500 0.5200 0.5220 64,393 -0.03(-5.00%)
Jun 21, 2022 0.5200 0.5582 0.5152 0.5495 150,176 +0.04(+7.05%)
Jun 17, 2022 0.5162 0.5399 0.5100 0.5133 153,808 -0.00(-0.56%)
Jun 16, 2022 0.5000 0.5300 0.5000 0.5162 59,030 -0.02(-3.51%)
Jun 15, 2022 0.5130 0.5500 0.5120 0.5350 112,435 +0.02(+4.11%)
Jun 14, 2022 0.5800 0.6000 0.5000 0.5139 248,899 -0.10(-15.75%)
Jun 13, 2022 0.6300 0.6399 0.5801 0.6100 247,547 -0.04(-6.14%)
Jun 10, 2022 0.6598 0.6699 0.6321 0.6499 173,250 -0.01(-1.87%)
Jun 09, 2022 0.6200 0.6833 0.6100 0.6623 608,542 +0.03(+4.40%)
Jun 08, 2022 0.6183 0.6497 0.6100 0.6344 340,195 +0.01(+0.86%)
Jun 07, 2022 0.6702 0.6702 0.6100 0.6290 537,385 -0.05(-7.09%)
Jun 06, 2022 0.7100 0.7647 0.6700 0.6770 702,751 -0.05(-7.26%)
Jun 03, 2022 0.7600 0.7820 0.7050 0.7300 381,491 -0.05(-6.29%)
Jun 02, 2022 0.8100 0.8191 0.7700 0.7790 649,278 -0.04(-4.91%)
Jun 01, 2022 0.8600 0.8800 0.8120 0.8192 591,455 -0.04(-5.13%)
May 31, 2022 0.9000 0.9303 0.8600 0.8635 586,560 -0.07(-7.65%)
May 27, 2022 0.9300 0.9638 0.8600 0.9350 728,912 -0.01(-1.23%)
May 26, 2022 1.020 1.060 0.9111 0.9466 406,350 -0.04(-4.38%)
May 25, 2022 0.7900 1.100 0.7770 0.9900 1,699,670 +0.15(+18.27%)
May 24, 2022 0.7700 0.8500 0.7689 0.8371 722,797 -0.04(-4.86%)
May 23, 2022 0.8911 0.9000 0.8220 0.8799 1,234,166 +0.80(+1063.89%)
May 20, 2022 0.0911 0.0966 0.0703 0.0756 62,410,836 -0.03(-24.93%)
May 19, 2022 0.1301 0.1385 0.0910 0.1007 59,156,164 -0.04(-27.50%)
May 18, 2022 0.1530 0.1800 0.1350 0.1389 42,823,348 -0.01(-7.40%)
May 17, 2022 0.1177 0.1640 0.1177 0.1500 104,209,760 +0.03(+29.65%)
May 16, 2022 0.1050 0.1200 0.0995 0.1157 14,255,775 -0.01(-5.47%)
May 13, 2022 0.0965 0.1249 0.0935 0.1224 25,779,238 +0.03(+34.51%)
May 12, 2022 0.0800 0.1260 0.0840 0.0910 46,147,036 +0.01(+16.67%)
May 11, 2022 0.0800 0.0867 0.0720 0.0780 6,672,162 -0.00(-2.50%)
May 10, 2022 0.1000 0.1078 0.0760 0.0800 19,483,284 -0.02(-20.00%)
May 09, 2022 0.1087 0.1140 0.1000 0.1000 4,249,548 -0.01(-10.71%)
May 06, 2022 0.1100 0.1230 0.1061 0.1120 8,294,734 -0.00(-1.32%)
May 05, 2022 0.1200 0.1230 0.1115 0.1135 4,658,672 -0.01(-5.42%)
May 04, 2022 0.1300 0.1261 0.1125 0.1200 4,432,664 -0.01(-4.00%)
May 03, 2022 0.1270 0.1300 0.1216 0.1250 5,389,289 -0.01(-4.58%)
May 02, 2022 0.1300 0.1350 0.1270 0.1310 3,172,733 +0.00(+0.77%)
Apr 29, 2022 0.1324 0.1370 0.1252 0.1300 5,509,336 +0.00(+2.36%)
Apr 28, 2022 0.1314 0.1345 0.1202 0.1270 6,267,606 +0.00(+3.25%)
Apr 27, 2022 0.1230 0.1300 0.1220 0.1230 2,018,597 +0.00(+1.32%)
Apr 26, 2022 0.1288 0.1348 0.1200 0.1214 4,018,782 -0.01(-6.62%)
Apr 25, 2022 0.1329 0.1375 0.1256 0.1300 2,700,232 -0.00(-2.26%)
Apr 22, 2022 0.1400 0.1450 0.1330 0.1330 2,542,942 -0.01(-6.67%)
Apr 21, 2022 0.1350 0.1435 0.1342 0.1425 3,618,438 +0.01(+4.93%)
Apr 20, 2022 0.1350 0.1400 0.1311 0.1358 4,360,222 -0.00(-3.00%)
Apr 19, 2022 0.1280 0.1400 0.1262 0.1400 3,286,622 +0.01(+4.87%)
Apr 18, 2022 0.1365 0.1410 0.1241 0.1335 7,185,928 -0.01(-6.45%)
Apr 14, 2022 0.1520 0.1530 0.1410 0.1427 6,031,882 -0.00(-0.21%)
Apr 13, 2022 0.1545 0.1586 0.1413 0.1430 9,624,502 -0.01(-8.74%)
Apr 12, 2022 0.1607 0.1647 0.1487 0.1567 9,542,881 +0.00(+0.45%)
Apr 11, 2022 0.1612 0.1687 0.1401 0.1560 23,857,172 -0.02(-10.29%)
Apr 08, 2022 0.1700 0.1860 0.1600 0.1739 6,920,625 +0.00(+0.81%)
Apr 07, 2022 0.1950 0.1950 0.1650 0.1725 11,643,069 -0.02(-9.21%)
Apr 06, 2022 0.2000 0.2000 0.1850 0.1900 4,189,301 -0.01(-5.05%)
Apr 05, 2022 0.2000 0.2010 0.1808 0.2001 15,051,607 -0.00(-1.57%)
Apr 04, 2022 0.2080 0.2119 0.2000 0.2033 4,306,381 -0.00(-0.44%)
Apr 01, 2022 0.2100 0.2150 0.2000 0.2042 3,922,011 +0.00(+2.15%)
Mar 31, 2022 0.2135 0.2190 0.1901 0.1999 8,935,166 -0.02(-6.98%)
Mar 30, 2022 0.2390 0.2390 0.2100 0.2149 12,073,347 -0.01(-4.06%)
Mar 29, 2022 0.2350 0.2580 0.2200 0.2240 28,160,798 -0.01(-4.68%)
Mar 28, 2022 0.2040 0.2400 0.2000 0.2350 33,870,448 +0.03(+15.20%)
Mar 25, 2022 0.2200 0.2200 0.2010 0.2040 11,233,141 -0.03(-10.96%)
Mar 24, 2022 0.2333 0.2366 0.2200 0.2291 9,115,342 -0.01(-2.14%)
Mar 23, 2022 0.2280 0.2450 0.2000 0.2341 23,582,208 +0.01(+4.93%)
Mar 22, 2022 0.2195 0.2389 0.2191 0.2231 10,386,380 +0.00(+0.81%)
Mar 21, 2022 0.2346 0.2400 0.1900 0.2213 26,216,612 -0.01(-4.20%)
Mar 18, 2022 0.2387 0.2550 0.2150 0.2310 33,675,632 -0.00(-2.12%)
Mar 17, 2022 0.2201 0.2800 0.2100 0.2360 98,473,384 +0.01(+4.84%)
Mar 16, 2022 0.1710 0.2340 0.1680 0.2251 80,442,856 +0.06(+33.43%)
Mar 15, 2022 0.1685 0.1800 0.1628 0.1687 12,482,715 -0.00(-2.32%)
Mar 14, 2022 0.1981 0.2105 0.1630 0.1727 61,917,824 +0.02(+12.07%)
Mar 11, 2022 0.1900 0.1900 0.1525 0.1541 11,543,459 -0.02(-12.49%)
Mar 10, 2022 0.1890 0.1984 0.1715 0.1761 16,716,667 -0.02(-8.76%)
Mar 09, 2022 0.1711 0.2090 0.1611 0.1930 30,518,298 +0.03(+15.09%)
Mar 08, 2022 0.1575 0.1800 0.1500 0.1677 12,121,625 +0.01(+4.81%)
Mar 07, 2022 0.1653 0.1700 0.1300 0.1600 13,088,695 -0.01(-5.38%)
Mar 04, 2022 0.2099 0.2250 0.1600 0.1691 48,843,416 -0.00(-1.63%)
Mar 03, 2022 0.1760 0.1779 0.1650 0.1719 5,335,309 -0.01(-5.81%)
Mar 02, 2022 0.1522 0.1886 0.1520 0.1825 21,365,662 +0.03(+20.54%)
Mar 01, 2022 0.1600 0.1650 0.1420 0.1514 6,143,926 -0.00(-1.37%)
Feb 28, 2022 0.1411 0.1649 0.1350 0.1535 14,036,538 +0.01(+9.02%)
Feb 25, 2022 0.1331 0.1450 0.1375 0.1408 3,026,606 +0.00(+2.40%)
Feb 24, 2022 0.1131 0.1400 0.1051 0.1375 7,017,708 +0.02(+12.52%)
Feb 23, 2022 0.1430 0.1465 0.1212 0.1222 7,715,925 -0.02(-16.59%)
Feb 22, 2022 0.1500 0.1500 0.1411 0.1465 4,861,804 -0.01(-6.39%)
Feb 18, 2022 0.1565 0 -0.01(-5.78%)
Feb 17, 2022 0.1759 0.1788 0.1650 0.1661 4,641,805 -0.01(-3.99%)
Feb 16, 2022 0.1700 0.1739 0.1654 0.1730 4,606,412 +0.00(+2.06%)
Feb 15, 2022 0.1720 0.1794 0.1655 0.1695 3,117,928 +0.00(+1.19%)
Feb 14, 2022 0.1700 0.1779 0.1650 0.1675 4,019,988 -0.00(-2.33%)
Feb 11, 2022 0.1850 0.1940 0.1701 0.1715 5,877,272 -0.02(-8.53%)
Feb 10, 2022 0.1810 0.1918 0.1715 0.1875 5,000,895 +0.01(+5.28%)
Feb 09, 2022 0.1710 0.1818 0.1710 0.1781 2,342,320 +0.00(+2.59%)
Feb 08, 2022 0.1710 0.1800 0.1702 0.1736 2,738,536 -0.00(-2.14%)
Feb 07, 2022 0.1700 0.1850 0.1686 0.1774 6,564,033 +0.00(+0.45%)
Feb 04, 2022 0.1700 0.1773 0.1664 0.1766 2,077,196 +0.00(+2.79%)
Feb 03, 2022 0.1700 0.1718 2,150,239 -0.01(-3.05%)
Feb 02, 2022 0.1850 0.1850 0.1700 0.1772 3,185,705 -0.01(-3.17%)
Feb 01, 2022 0.1794 0.1836 0.1705 0.1830 4,084,083 +0.01(+6.09%)
Jan 31, 2022 0.1700 0.1749 0.1725 3,236,482 +0.01(+5.18%)
Jan 28, 2022 0.1541 0.1688 0.1541 0.1640 4,025,903 +0.00(+1.49%)
Jan 27, 2022 0.1670 0.1783 0.1517 0.1616 5,155,311 -0.01(-5.50%)
Jan 26, 2022 0.1700 0.1860 0.1570 0.1710 4,680,193 +0.00(+0.59%)
Jan 25, 2022 0.1500 0.1749 0.1500 0.1700 7,753,698 +0.01(+6.25%)
Jan 24, 2022 0.1669 0.1678 0.1488 0.1600 9,922,386 -0.02(-11.11%)
Jan 21, 2022 0.1780 0.1842 0.1650 0.1800 5,654,773 -0.00(-0.61%)
Jan 20, 2022 0.1890 0.1948 0.1800 0.1811 5,857,236 +0.00(+0.00%)
Jan 19, 2022 0.1900 0.1919 0.1799 0.1811 3,596,271 -0.00(-2.63%)
Jan 18, 2022 0.1980 0.1980 0.1830 0.1860 2,633,763 -0.00(-1.59%)
Jan 14, 2022 0.1890 0 +0.00(+0.53%)
Jan 13, 2022 0.2126 0.2150 0.1833 0.1880 5,815,294 -0.03(-12.19%)
Jan 12, 2022 0.2186 0.2300 0.2130 0.2141 3,806,296 -0.00(-1.92%)
Jan 11, 2022 0.2110 0.2243 0.2110 0.2183 2,651,137 -0.00(-0.18%)
Jan 10, 2022 0.2097 0.2250 0.2011 0.2187 6,760,280 +0.01(+4.19%)
Jan 07, 2022 0.2200 0.2200 0.2052 0.2099 3,716,117 -0.01(-2.42%)
Jan 06, 2022 0.2200 0.2240 0.2110 0.2151 3,921,932 +0.00(+0.05%)
Jan 05, 2022 0.2400 0.2500 0.2114 0.2150 8,272,765 -0.02(-9.09%)
Jan 04, 2022 0.2400 0.2430 0.2280 0.2365 7,806,698 -0.00(-1.46%)
Jan 03, 2022 0.2500 0.2519 0.2251 0.2400 8,763,211 +0.02(+10.09%)
Dec 31, 2021 0.2150 0.2300 0.2150 0.2180 5,181,734 +0.00(+0.18%)
Dec 30, 2021 0.1856 0.2186 0.1850 0.2176 7,798,225 +0.02(+7.56%)
Dec 29, 2021 0.2100 0.2150 0.2000 0.2023 8,074,714 -0.01(-5.11%)
Dec 28, 2021 0.2200 0.2317 0.2120 0.2132 10,717,305 -0.01(-4.61%)
Dec 27, 2021 0.2240 0.2300 0.2225 0.2235 4,765,982 -0.00(-2.06%)
Dec 23, 2021 0.2228 0.2320 0.2200 0.2282 8,802,678 -0.00(-0.78%)
Dec 22, 2021 0.2259 0.2320 0.2200 0.2300 4,582,440 -0.00(-2.13%)
Dec 21, 2021 0.2300 0.2350 0.2230 0.2350 4,171,430 +0.01(+3.52%)
Dec 20, 2021 0.2418 0.2418 0.2240 0.2270 2,840,371 -0.01(-5.42%)
Dec 17, 2021 0.2305 0.2400 0.2215 0.2400 2,707,258 +0.01(+4.17%)
Dec 16, 2021 0.2411 0.2439 0.2301 0.2304 2,691,952 -0.00(-0.82%)
Dec 15, 2021 0.2340 0.2400 0.2200 0.2323 4,921,184 -0.00(-0.77%)
Dec 14, 2021 0.2341 0.2475 0.2300 0.2341 2,614,791 -0.00(-1.43%)
Dec 13, 2021 0.2563 0.2563 0.2188 0.2375 3,348,493 -0.02(-7.05%)
Dec 10, 2021 0.2600 0.2660 0.2500 0.2555 3,292,654 -0.01(-4.95%)
Dec 09, 2021 0.2525 0.2701 0.2525 0.2688 6,728,004 +0.01(+2.44%)
Dec 08, 2021 0.2500 0.2700 0.2525 0.2624 3,797,511 -0.00(-0.15%)
Dec 07, 2021 0.2350 0.2749 0.2350 0.2628 9,743,154 +0.03(+12.16%)
Dec 06, 2021 0.2261 0.2400 0.2212 0.2343 5,340,613 +0.01(+4.69%)
Dec 03, 2021 0.2320 0.2348 0.2111 0.2238 8,188,541 -0.01(-5.77%)
Dec 02, 2021 0.2357 0.2435 0.2300 0.2375 7,876,417 -0.01(-3.85%)
Dec 01, 2021 0.3051 0.3106 0.2458 0.2470 46,506,176 -0.01(-2.37%)
Nov 30, 2021 0.2531 0.2549 0.2415 0.2530 9,531,741 +0.01(+3.27%)
Nov 29, 2021 0.2500 0.2566 0.2411 0.2450 5,343,052 -0.01(-2.00%)
Nov 26, 2021 0.2770 0.2803 0.1800 0.2500 33,001,338 -0.03(-11.66%)
Nov 24, 2021 0.2800 0.2956 0.2765 0.2830 2,200,771 -0.01(-2.31%)
Nov 23, 2021 0.2900 0.2901 0.2714 0.2897 3,109,823 +0.00(+1.65%)
Nov 22, 2021 0.3000 0.3080 0.2850 0.2850 3,499,800 -0.01(-3.46%)
Nov 19, 2021 0.3046 0.3079 0.2935 0.2952 3,316,284 -0.01(-2.57%)
Nov 18, 2021 0.3250 0.3066 0.3013 0.3030 5,370,832 -0.02(-6.77%)
Nov 17, 2021 0.3330 0.3399 0.3201 0.3250 2,285,849 -0.01(-2.52%)
Nov 16, 2021 0.3300 0.3440 0.3251 0.3334 3,707,848 -0.01(-2.26%)
Nov 15, 2021 0.3325 0.3460 0.3314 0.3411 2,868,147 +0.01(+1.82%)
Nov 12, 2021 0.3260 0.3368 0.3202 0.3350 4,647,660 +0.01(+2.79%)
Nov 11, 2021 0.3302 0.3381 0.3150 0.3259 5,299,765 -0.00(-0.12%)
Nov 10, 2021 0.3485 0.3263 6,570,868 -0.02(-6.40%)
Nov 09, 2021 0.3600 0.3620 0.3409 0.3486 5,745,277 -0.01(-3.17%)
Nov 08, 2021 0.3575 0.3700 0.3515 0.3600 3,967,973 +0.01(+2.42%)
Nov 05, 2021 0.3500 0.3698 0.3500 0.3515 5,177,892 -0.01(-2.36%)
Nov 04, 2021 0.3654 0.3720 0.3505 0.3600 3,192,867 -0.00(-0.94%)
Nov 03, 2021 0.3551 0.3696 0.3500 0.3634 6,024,236 +0.00(+0.69%)
Nov 02, 2021 0.3680 0.3737 0.3550 0.3609 8,425,621 -0.01(-3.43%)
Nov 01, 2021 0.3979 0.3861 0.3670 0.3737 5,515,983 -0.00(-0.66%)
Oct 29, 2021 0.3700 0.4019 0.3630 0.3762 9,707,334 -0.02(-4.52%)
Oct 28, 2021 0.3814 0.3995 0.3705 0.3940 11,365,885 +0.01(+3.30%)
Oct 27, 2021 0.4020 0.4600 0.3768 0.3814 33,886,484 -0.03(-8.10%)
Oct 26, 2021 0.3600 0.4290 0.4150 41,613,312 +0.07(+20.89%)
Oct 25, 2021 0.3450 0.3541 0.3300 0.3433 8,287,549 +0.03(+9.12%)
Oct 22, 2021 0.3350 0.3390 0.3146 12,853,310 -0.04(-11.36%)
Oct 21, 2021 0.3700 0.3739 0.3501 0.3549 6,042,111 -0.02(-4.37%)
Oct 20, 2021 0.3522 0.3744 0.3522 0.3711 4,715,257 +0.00(+0.95%)
Oct 19, 2021 0.3872 0.3998 0.3512 0.3676 12,953,908 -0.02(-4.96%)
Oct 18, 2021 0.4000 0.4010 0.3800 0.3868 10,419,590 -0.02(-5.01%)
Oct 15, 2021 0.4100 0.4424 0.3811 0.4072 27,107,584 -0.00(-0.12%)
Oct 14, 2021 0.4399 0.4650 0.3901 0.4077 19,164,926 +0.01(+1.92%)
Oct 13, 2021 0.3761 0.4179 0.3730 0.4000 13,519,515 +0.03(+7.41%)
Oct 12, 2021 0.3838 0.3955 0.3701 0.3724 9,094,833 -0.03(-7.57%)
Oct 11, 2021 0.3460 0.4100 0.3450 0.4029 21,296,904 +0.05(+14.66%)
Oct 08, 2021 0.3607 0.3678 0.3480 0.3514 9,272,520 -0.01(-2.31%)
Oct 07, 2021 0.3650 0.3670 0.3353 0.3597 10,980,677 -0.01(-1.45%)
Oct 06, 2021 0.3300 0.3650 0.3270 0.3650 22,712,924 +0.03(+10.61%)
Oct 05, 2021 0.3700 0.3788 0.3150 0.3300 21,894,144 -0.04(-10.81%)
Oct 04, 2021 0.3800 0.3780 0.3455 0.3700 21,919,800 +0.01(+1.37%)
Oct 01, 2021 0.3762 0.4175 0.3400 0.3650 40,256,864 +0.01(+3.81%)
Sep 30, 2021 0.3900 0.4000 0.3363 0.3516 62,478,688 -0.01(-2.33%)
Sep 29, 2021 0.2980 0.3674 0.2980 0.3600 50,499,040 +0.07(+23.58%)
Sep 28, 2021 0.3020 0.3029 0.2800 0.2913 10,213,447 -0.00(-1.22%)
Sep 27, 2021 0.2900 0.3035 0.2714 0.2949 14,420,099 +0.00(+1.65%)
Sep 24, 2021 0.3055 0.3090 0.2900 0.2901 13,437,757 -0.01(-4.23%)
Sep 23, 2021 0.2900 0.3099 0.2837 0.3029 16,739,467 +0.01(+5.17%)
Sep 22, 2021 0.2900 0.3018 0.2775 0.2880 11,759,626 +0.00(+0.95%)
Sep 21, 2021 0.3040 0.3040 0.2785 0.2853 5,031,524 -0.01(-4.04%)
Sep 20, 2021 0.3050 0.3058 0.2720 0.2973 5,590,128 -0.02(-6.60%)
Sep 17, 2021 0.3250 0.3256 0.3050 0.3183 8,477,670 -0.00(-1.49%)
Sep 16, 2021 0.3434 0.3435 0.3200 0.3231 7,936,196 -0.02(-5.53%)
Sep 15, 2021 0.3773 0.3855 0.3300 0.3420 17,024,848 -0.09(-20.47%)
Sep 14, 2021 0.4752 0.4900 0.4180 0.4300 6,758,948 -0.05(-10.14%)
Sep 13, 2021 0.4894 0.5249 0.4574 0.4785 6,563,127 -0.01(-2.68%)
Sep 10, 2021 0.4300 0.5244 0.4230 0.4917 16,711,881 +0.08(+19.37%)
Sep 09, 2021 0.4100 0.4295 0.4100 0.4119 1,480,302 -0.01(-2.21%)
Sep 08, 2021 0.4380 0.4497 0.4100 0.4212 3,228,664 -0.03(-6.40%)
Sep 07, 2021 0.4777 0.5000 0.4310 0.4500 4,085,434 -0.03(-5.68%)
Sep 03, 2021 0.5200 0.5200 0.4519 0.4771 7,533,048 -0.05(-8.69%)
Sep 02, 2021 0.5200 0.5460 0.4800 0.5225 10,011,443 +0.06(+14.21%)
Sep 01, 2021 0.4500 0.5080 0.4350 0.4575 6,330,750 +0.02(+3.98%)
Aug 31, 2021 0.4100 0.4500 0.4062 0.4400 6,821,951 +0.03(+8.37%)
Aug 30, 2021 0.4100 0.4199 0.3951 0.4060 1,932,237 -0.01(-3.56%)
Aug 27, 2021 0.4080 0.4210 0.4050 0.4210 1,512,183 +0.01(+2.31%)
Aug 26, 2021 0.4200 0.4249 0.4004 0.4115 2,592,124 -0.01(-3.18%)
Aug 25, 2021 0.4189 0.4296 0.4001 0.4250 3,689,169 +0.00(+0.73%)
Aug 24, 2021 0.3900 0.4276 0.3888 0.4219 3,582,785 +0.03(+7.14%)
Aug 23, 2021 0.4180 0.4290 0.3700 0.3938 3,656,511 -0.02(-4.65%)
Aug 20, 2021 0.4022 0.4467 0.4022 0.4130 1,715,213 -0.01(-1.34%)
Aug 19, 2021 0.4700 0.4798 0.4000 0.4186 4,061,058 -0.05(-11.31%)
Aug 18, 2021 0.4700 0.4829 0.4626 0.4720 444,799 +0.00(+0.43%)
Aug 17, 2021 0.5000 0.5149 0.4586 0.4700 1,867,551 -0.04(-7.48%)
Aug 16, 2021 0.5573 0.5650 0.5025 0.5080 1,072,043 -0.05(-8.85%)
Aug 13, 2021 0.5600 0.5658 0.5308 0.5573 784,848 +0.01(+1.33%)
Aug 12, 2021 0.5934 0.6024 0.5105 0.5500 2,233,734 -0.04(-6.78%)
Aug 11, 2021 0.6100 0.6297 0.5670 0.5900 2,244,490 -0.02(-3.58%)
Aug 10, 2021 0.6199 0.6199 0.5960 0.6119 621,547 +0.00(+0.15%)
Aug 09, 2021 0.6100 0.6110 0.5831 0.6110 897,980 +0.00(+0.51%)
Aug 06, 2021 0.6400 0.6700 0.5800 0.6079 2,064,023 -0.01(-1.95%)
Aug 05, 2021 0.6000 0.6200 0.5860 0.6200 1,078,784 +0.02(+3.33%)
Aug 04, 2021 0.5900 0.6290 0.5851 0.6000 788,122 +0.01(+1.69%)
Aug 03, 2021 0.6000 0.6025 0.5712 0.5900 681,019 +0.00(+0.12%)
Aug 02, 2021 0.5900 0.6099 0.5711 0.5893 585,698 +0.00(+0.39%)
Jul 30, 2021 0.5949 0.6199 0.5602 0.5870 1,088,133 -0.00(-0.49%)
Jul 29, 2021 0.6029 0.6100 0.5833 0.5899 979,054 -0.01(-1.01%)
Jul 28, 2021 0.5990 0.6275 0.5800 0.5959 837,140 +0.03(+4.49%)
Jul 27, 2021 0.6100 0.6100 0.5500 0.5703 1,464,720 -0.04(-6.51%)
Jul 26, 2021 0.6510 0.6949 0.5800 0.6100 2,172,135 -0.07(-10.24%)
Jul 23, 2021 0.7563 0.7699 0.6459 0.6796 2,579,181 -0.09(-12.07%)
Jul 22, 2021 0.7900 0.7900 0.7500 0.7729 928,082 -0.01(-1.16%)
Jul 21, 2021 0.7800 0.8068 0.7660 0.7820 936,660 +0.00(+0.22%)
Jul 20, 2021 0.8000 0.7980 0.7700 0.7803 663,472 -0.02(-2.45%)
Jul 19, 2021 0.8000 0.8178 0.7701 0.7999 928,254 -0.01(-0.63%)
Jul 16, 2021 0.8200 0.8500 0.7950 0.8050 932,397 -0.01(-1.76%)
Jul 15, 2021 0.8500 0.8550 0.8020 0.8194 939,173 -0.03(-3.03%)
Jul 14, 2021 0.8800 0.9100 0.8115 0.8450 593,439 -0.03(-3.65%)
Jul 13, 2021 0.8791 0.9000 0.8700 0.8770 404,507 -0.01(-1.56%)
Jul 12, 2021 0.8600 0.9300 0.8400 0.8909 505,985 +0.01(+1.24%)
Jul 09, 2021 0.8063 0.8800 0.8063 0.8800 846,000 +0.09(+10.76%)
Jul 08, 2021 0.8120 0.8210 0.7825 0.7945 1,304,545 -0.06(-6.92%)
Jul 07, 2021 0.8801 0.9200 0.8430 0.8536 810,384 -0.04(-4.75%)
Jul 06, 2021 0.8971 0.9299 0.8701 0.8962 1,137,059 +0.02(+2.31%)
Jul 02, 2021 0.9159 0.9159 0.8700 0.8760 754,836 -0.04(-4.50%)
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.