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 (%)
Nov 30, 2020 1.100 1.160 1.080 1.130 1,981,093 -0.03(-2.59%)
Nov 27, 2020 1.170 1.190 1.120 1.160 2,005,500 -0.02(-1.69%)
Nov 25, 2020 1.410 1.440 1.110 1.180 16,622,700 +0.03(+2.61%)
Nov 24, 2020 1.150 1.200 1.090 1.150 10,120,023 +0.02(+2.22%)
Nov 23, 2020 1.130 1.150 1.090 1.125 92,014 -0.01(-1.32%)
Nov 20, 2020 1.130 1.150 1.097 1.140 177,700 +0.02(+1.79%)
Nov 19, 2020 1.110 1.150 1.100 1.120 116,569 +0.00(+0.00%)
Nov 18, 2020 1.100 1.150 1.070 1.120 73,098 +0.01(+0.90%)
Nov 17, 2020 1.110 1.120 1.070 1.110 73,723 -0.01(-0.89%)
Nov 16, 2020 1.150 1.150 1.110 1.120 73,519 +0.01(+0.90%)
Nov 13, 2020 1.150 1.150 1.090 1.110 155,000 -0.01(-0.89%)
Nov 12, 2020 1.070 1.150 1.070 1.120 69,450 +0.05(+4.67%)
Nov 11, 2020 1.090 1.100 1.030 1.070 47,370 -0.02(-1.83%)
Nov 10, 2020 1.070 1.140 1.060 1.090 58,405 +0.01(+0.93%)
Nov 09, 2020 1.070 1.130 1.020 1.080 88,978 -0.02(-1.82%)
Nov 06, 2020 1.100 1.120 1.073 1.100 65,300 +0.02(+1.85%)
Nov 05, 2020 1.095 1.115 1.040 1.080 120,872 -0.03(-2.70%)
Nov 04, 2020 1.080 1.130 1.050 1.110 57,738 +0.00(+0.00%)
Nov 03, 2020 1.050 1.150 1.040 1.110 100,120 +0.03(+2.78%)
Nov 02, 2020 1.070 1.080 1.050 1.080 23,404 +0.01(+0.93%)
Oct 30, 2020 1.100 1.100 1.040 1.070 66,700 -0.01(-0.93%)
Oct 29, 2020 1.060 1.170 1.060 1.080 91,981 -0.01(-0.92%)
Oct 28, 2020 1.060 1.090 1.040 1.090 36,181 +0.01(+0.93%)
Oct 27, 2020 1.040 1.150 1.020 1.080 216,473 +0.01(+0.93%)
Oct 26, 2020 1.150 1.150 1.060 1.070 152,185 -0.08(-6.96%)
Oct 23, 2020 1.120 1.150 1.072 1.150 190,400 +0.00(+0.00%)
Oct 22, 2020 1.430 1.430 1.110 1.150 392,837 -0.33(-22.30%)
Oct 21, 2020 1.440 1.490 1.270 1.480 372,908 -0.08(-5.13%)
Oct 20, 2020 1.120 1.920 1.120 1.560 7,509,361 +0.42(+36.84%)
Oct 19, 2020 1.110 1.150 1.055 1.140 27,587 +0.02(+1.79%)
Oct 16, 2020 1.090 1.120 1.040 1.120 15,500 +0.03(+2.75%)
Oct 15, 2020 1.050 1.130 1.010 1.090 54,584 -0.08(-6.84%)
Oct 14, 2020 1.230 1.240 1.130 1.170 38,797 -0.06(-4.88%)
Oct 13, 2020 1.160 1.260 1.100 1.230 67,639 +0.10(+8.85%)
Oct 12, 2020 1.140 1.200 1.130 1.130 11,136 -0.05(-4.03%)
Oct 09, 2020 1.230 1.230 1.089 1.177 60,500 -0.05(-4.28%)
Oct 08, 2020 1.230 1.270 1.170 1.230 19,941 -0.04(-3.15%)
Oct 07, 2020 1.310 1.350 1.100 1.270 35,902 -0.08(-5.93%)
Oct 06, 2020 1.410 1.410 1.300 1.350 27,096 -0.09(-6.25%)
Oct 05, 2020 1.420 1.450 1.330 1.440 10,256 +0.06(+4.35%)
Oct 02, 2020 1.320 1.380 1.240 1.380 11,700 +0.04(+2.99%)
Oct 01, 2020 1.280 1.547 1.272 1.340 54,008 +0.08(+6.35%)
Sep 30, 2020 1.140 1.390 1.140 1.260 65,867 +0.13(+11.50%)
Sep 29, 2020 1.110 1.155 1.105 1.130 21,468 +0.02(+2.22%)
Sep 28, 2020 1.180 1.180 1.100 1.105 58,624 -0.00(-0.41%)
Sep 25, 2020 1.120 1.190 1.100 1.110 22,300 -0.06(-5.13%)
Sep 24, 2020 1.070 1.170 1.070 1.170 49,896 +0.06(+5.41%)
Sep 23, 2020 1.130 1.160 1.100 1.110 34,350 -0.02(-1.77%)
Sep 22, 2020 1.150 1.170 1.100 1.130 19,102 -0.01(-0.88%)
Sep 21, 2020 1.150 1.170 1.120 1.140 28,217 -0.04(-3.38%)
Sep 18, 2020 1.200 1.240 1.150 1.180 5,200 +0.01(+0.52%)
Sep 17, 2020 1.160 1.201 1.110 1.174 2,832 -0.03(-2.18%)
Sep 16, 2020 1.260 1.260 1.150 1.200 6,303 -0.05(-4.00%)
Sep 15, 2020 1.180 1.280 1.180 1.250 16,846 +0.11(+9.65%)
Sep 14, 2020 1.150 1.180 1.130 1.140 13,134 -0.00(-0.01%)
Sep 11, 2020 1.160 1.226 1.140 1.140 5,900 -0.01(-0.86%)
Sep 10, 2020 1.240 1.240 1.150 1.150 14,205 -0.06(-4.97%)
Sep 09, 2020 1.130 1.300 1.130 1.210 60,449 +0.09(+8.04%)
Sep 08, 2020 1.160 1.230 1.100 1.120 30,871 -0.08(-6.71%)
Sep 04, 2020 1.140 1.310 1.120 1.201 28,700 +0.03(+2.62%)
Sep 03, 2020 1.200 1.256 1.160 1.170 26,472 -0.06(-4.88%)
Sep 02, 2020 1.430 1.440 1.000 1.230 73,006 -0.20(-13.99%)
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.