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 (%)
Feb 26, 2021 1.360 1.500 1.250 1.330 5,335,400 -0.16(-10.74%)
Feb 25, 2021 1.710 1.730 1.470 1.490 2,505,195 -0.21(-12.35%)
Feb 24, 2021 1.650 1.820 1.600 1.700 1,484,040 +0.02(+1.19%)
Feb 23, 2021 1.590 1.790 1.470 1.680 4,399,002 -0.15(-8.20%)
Feb 22, 2021 2.160 2.190 1.800 1.830 4,445,059 -0.02(-1.08%)
Feb 19, 2021 1.840 2.030 1.810 1.850 3,850,300 +0.11(+6.32%)
Feb 18, 2021 1.920 1.960 1.700 1.740 4,701,318 -0.30(-14.71%)
Feb 17, 2021 1.970 2.100 1.880 2.040 6,360,548 +0.15(+7.94%)
Feb 16, 2021 2.070 2.230 1.880 1.890 13,848,955 +0.02(+1.07%)
Feb 12, 2021 1.510 1.930 1.460 1.870 17,105,200 +0.38(+25.50%)
Feb 11, 2021 1.450 1.550 1.400 1.490 5,313,461 +0.06(+4.20%)
Feb 10, 2021 1.470 1.490 1.310 1.430 4,386,181 +0.01(+0.70%)
Feb 09, 2021 1.470 1.500 1.350 1.420 4,046,641 -0.03(-2.07%)
Feb 08, 2021 1.600 1.620 1.400 1.450 6,560,075 -0.08(-5.23%)
Feb 05, 2021 1.460 1.730 1.395 1.530 22,852,100 +0.22(+16.79%)
Feb 04, 2021 1.250 1.390 1.240 1.310 11,736,941 +0.14(+11.97%)
Feb 03, 2021 1.190 1.220 1.150 1.170 3,777,043 -0.01(-0.85%)
Feb 02, 2021 1.150 1.250 1.110 1.180 7,418,167 +0.07(+6.31%)
Feb 01, 2021 1.130 1.140 1.100 1.110 3,211,166 +0.02(+1.83%)
Jan 29, 2021 1.220 1.230 1.040 1.090 5,499,600 -0.09(-7.63%)
Jan 28, 2021 1.260 1.270 1.110 1.180 10,694,851 +0.02(+1.72%)
Jan 27, 2021 1.110 1.210 1.010 1.160 14,501,758 -0.07(-5.69%)
Jan 26, 2021 1.350 1.360 1.200 1.230 11,056,143 -0.15(-10.87%)
Jan 25, 2021 1.380 1.450 1.200 1.380 26,211,176 -0.15(-9.80%)
Jan 22, 2021 0.8900 1.690 0.8900 1.530 134,443,008 +0.64(+72.28%)
Jan 21, 2021 0.8670 0.9210 0.8501 0.8881 12,105,145 +0.03(+3.27%)
Jan 20, 2021 0.8500 0.8800 0.8200 0.8600 4,245,157 +0.02(+2.91%)
Jan 19, 2021 0.8280 0.8797 0.8000 0.8357 5,049,429 +0.03(+3.83%)
Jan 15, 2021 0.8300 0.8300 0.7801 0.8049 5,070,400 -0.03(-3.02%)
Jan 14, 2021 0.8400 0.8700 0.8200 0.8300 5,083,011 +0.01(+1.22%)
Jan 13, 2021 0.8500 0.8614 0.8086 0.8200 11,661,892 -0.01(-1.20%)
Jan 12, 2021 0.8400 0.8500 0.8110 0.8300 17,317,148 +0.02(+2.47%)
Jan 11, 2021 0.9300 0.9300 0.8100 0.8100 5,114,944 -0.09(-9.99%)
Jan 08, 2021 0.9000 0.9400 0.8501 0.8999 1,014,000 +0.03(+2.96%)
Jan 07, 2021 0.8397 0.9009 0.8200 0.8740 1,491,660 +0.06(+7.91%)
Jan 06, 2021 0.8219 0.8838 0.7901 0.8099 1,242,380 -0.00(-0.01%)
Jan 05, 2021 0.8250 0.8250 0.7975 0.8100 705,404 -0.01(-1.64%)
Jan 04, 2021 0.8310 0.8600 0.7848 0.8235 580,381 -0.02(-1.96%)
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%)
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.