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 (%)
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%)
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.