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 (%)
Mar 31, 2020 1.900 1.932 1.900 1.920 1,305 -0.06(-2.89%)
Mar 30, 2020 1.977 1.977 1.977 1.977 416 +0.02(+1.21%)
Mar 27, 2020 2.000 2.000 1.800 1.954 5,400 -0.04(-1.83%)
Mar 26, 2020 2.085 2.085 1.860 1.990 8,216 -0.09(-4.33%)
Mar 25, 2020 1.970 2.170 1.970 2.080 5,498 +0.12(+6.12%)
Mar 24, 2020 2.140 2.140 1.940 1.960 6,206 +0.21(+12.00%)
Mar 23, 2020 1.750 1.800 1.750 1.750 4,290 +0.09(+5.42%)
Mar 20, 2020 1.913 1.913 1.660 1.660 3,200 -0.17(-9.29%)
Mar 19, 2020 1.820 2.190 1.820 1.830 5,299 +0.23(+14.02%)
Mar 18, 2020 1.640 1.640 1.600 1.605 20,120 -0.04(-2.25%)
Mar 17, 2020 1.620 1.722 1.600 1.642 9,659 +0.02(+1.36%)
Mar 16, 2020 1.653 1.653 1.620 1.620 4,295 -0.06(-3.84%)
Mar 13, 2020 1.850 1.850 1.610 1.685 13,800 -0.17(-8.94%)
Mar 12, 2020 1.750 1.900 1.750 1.850 26,439 -0.04(-2.12%)
Mar 11, 2020 2.400 2.400 1.890 1.890 21,420 -0.44(-18.88%)
Mar 10, 2020 2.170 2.451 2.170 2.330 21,086 +0.21(+9.91%)
Mar 09, 2020 0.5700 2.680 0.5700 2.120 36,316 -0.71(-25.09%)
Mar 06, 2020 2.850 2.850 2.700 2.830 11,500 +0.13(+4.81%)
Mar 05, 2020 2.970 3.026 2.700 2.700 25,461 -0.38(-12.34%)
Mar 04, 2020 2.990 3.080 2.924 3.080 5,818 +0.19(+6.57%)
Mar 03, 2020 3.060 3.130 2.880 2.890 48,510 -0.19(-6.16%)
Mar 02, 2020 2.984 3.120 2.930 3.080 6,170 +0.16(+5.47%)
Feb 28, 2020 2.950 3.039 2.760 2.920 10,300 -0.10(-3.31%)
Feb 27, 2020 3.190 3.190 2.840 3.020 37,642 -0.26(-7.93%)
Feb 26, 2020 3.110 3.420 3.110 3.280 11,672 +0.18(+5.81%)
Feb 25, 2020 3.650 3.650 3.100 3.100 40,883 -0.29(-8.55%)
Feb 24, 2020 3.020 3.390 3.020 3.390 38,064 +0.37(+12.25%)
Feb 21, 2020 3.064 3.071 2.900 3.020 8,300 -0.06(-1.95%)
Feb 20, 2020 3.000 3.090 3.000 3.080 3,493 +0.01(+0.27%)
Feb 19, 2020 2.970 3.100 2.951 3.072 9,191 +0.10(+3.42%)
Feb 18, 2020 2.830 2.990 2.800 2.970 10,052 +0.17(+6.07%)
Feb 14, 2020 2.870 2.990 2.800 2.800 6,500 +0.04(+1.45%)
Feb 13, 2020 2.900 2.900 2.700 2.760 57,783 -0.19(-6.44%)
Feb 12, 2020 3.060 3.166 2.904 2.950 16,249 -0.10(-3.28%)
Feb 11, 2020 3.010 3.100 3.000 3.050 12,799 +0.01(+0.33%)
Feb 10, 2020 3.320 3.320 3.000 3.040 21,811 -0.24(-7.20%)
Feb 07, 2020 3.230 3.365 3.173 3.276 5,100 +0.03(+1.08%)
Feb 06, 2020 3.370 3.370 3.170 3.241 11,024 -0.14(-4.11%)
Feb 05, 2020 3.420 3.619 3.320 3.380 10,970 -0.02(-0.59%)
Feb 04, 2020 3.299 3.750 3.299 3.400 27,621 +0.02(+0.59%)
Feb 03, 2020 3.320 3.400 3.000 3.380 44,594 -0.03(-0.88%)
Jan 31, 2020 3.660 3.660 3.100 3.410 41,200 -0.25(-6.83%)
Jan 30, 2020 4.070 4.124 3.450 3.660 66,445 -0.43(-10.51%)
Jan 29, 2020 4.270 4.270 4.060 4.090 19,861 -0.11(-2.62%)
Jan 28, 2020 4.330 4.450 4.180 4.200 11,423 -0.10(-2.33%)
Jan 27, 2020 4.250 4.353 4.100 4.300 15,865 +0.05(+1.18%)
Jan 24, 2020 4.350 4.438 4.187 4.250 37,400 -0.10(-2.30%)
Jan 23, 2020 4.520 4.520 4.330 4.350 41,788 -0.20(-4.40%)
Jan 22, 2020 4.830 4.830 4.410 4.550 50,192 -0.14(-2.99%)
Jan 21, 2020 4.300 4.760 4.293 4.690 63,962 +0.35(+8.06%)
Jan 17, 2020 4.120 4.388 4.120 4.340 47,900 +0.18(+4.33%)
Jan 16, 2020 4.250 4.380 4.160 4.160 16,390 -0.13(-3.03%)
Jan 15, 2020 4.180 4.370 4.100 4.290 16,828 +0.14(+3.37%)
Jan 14, 2020 4.490 4.500 4.150 4.150 31,745 -0.28(-6.32%)
Jan 13, 2020 4.280 4.490 4.040 4.430 44,190 +0.24(+5.73%)
Jan 10, 2020 4.450 4.450 4.007 4.190 58,800 -0.21(-4.71%)
Jan 09, 2020 4.350 4.570 4.300 4.397 16,208 +0.08(+1.78%)
Jan 08, 2020 4.760 4.800 4.310 4.320 119,345 -0.48(-10.00%)
Jan 07, 2020 4.550 4.828 4.540 4.800 125,166 +0.29(+6.43%)
Jan 06, 2020 4.370 4.800 4.250 4.510 149,027 +0.16(+3.68%)
Jan 03, 2020 4.220 4.450 4.220 4.350 66,300 -0.02(-0.46%)
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.