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 (%)
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%)
May 01, 2020 1.820 1.850 1.810 1.820 1,800 -0.04(-2.10%)
Apr 30, 2020 1.900 1.900 1.850 1.859 3,053 -0.04(-2.17%)
Apr 29, 2020 1.900 1.960 1.844 1.900 12,464 -0.05(-2.55%)
Apr 28, 2020 1.910 1.990 1.900 1.950 6,825 -0.02(-1.02%)
Apr 27, 2020 2.060 2.060 1.900 1.970 18,309 -0.09(-4.37%)
Apr 24, 2020 2.180 2.180 2.000 2.060 22,600 -0.09(-4.19%)
Apr 23, 2020 2.500 2.504 1.960 2.150 112,718 -0.35(-14.00%)
Apr 22, 2020 1.850 2.560 1.790 2.500 291,356 +0.74(+42.05%)
Apr 21, 2020 1.800 1.800 1.757 1.760 3,241 +0.03(+1.80%)
Apr 20, 2020 1.698 1.740 1.660 1.729 17,843 +0.05(+2.91%)
Apr 17, 2020 1.674 1.680 1.674 1.680 4,000 +0.03(+1.82%)
Apr 16, 2020 1.625 1.720 1.625 1.650 3,739 -0.09(-4.90%)
Apr 15, 2020 1.780 1.850 1.664 1.735 5,957 -0.04(-2.02%)
Apr 14, 2020 1.850 1.860 1.771 1.771 13,084 -0.05(-2.71%)
Apr 13, 2020 1.739 1.830 1.714 1.820 13,604 +0.22(+13.40%)
Apr 09, 2020 1.695 1.695 1.605 1.605 1,100 +0.05(+3.55%)
Apr 08, 2020 1.510 1.578 1.410 1.550 8,567 -0.01(-0.76%)
Apr 07, 2020 1.687 1.687 1.510 1.562 6,168 -0.03(-1.77%)
Apr 06, 2020 1.590 1.650 1.500 1.590 17,285 -0.15(-8.62%)
Apr 03, 2020 1.850 1.850 1.734 1.740 9,700 -0.06(-3.33%)
Apr 02, 2020 1.840 1.840 1.800 1.800 2,024 -0.07(-4.00%)
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.