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, 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%)
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.