MKD

Molecular Data Historical Data

Company Name Stock Ticker Symbol Market Type
Molecular Data Inc MKD NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.0463 -7.39% 0.58 12:45:57
Open Price Low Price High Price Close Price Prev Close
0.62 0.5713 0.62 0.6263
more quote information »

MKD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

MKD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 0.6263 0.0762 13.85% 0.57 0.64 0.5253 258,824
Aug 09 2022 0.5501 -0.0801 -12.71% 0.634 0.639999 0.51 455,477
Aug 08 2022 0.6302 0.0036 0.57% 0.6342 0.6788 0.607777 215,907
Aug 05 2022 0.6266 -0.0814 -11.5% 0.6335 0.6714 0.6005 309,071
Aug 04 2022 0.708 0.098 16.07% 0.66 0.85 0.613101 2,686,392
Aug 03 2022 0.61 -0.0573 -8.59% 0.6613 0.69 0.5405 975,084
Aug 02 2022 0.6673 0.1965 41.74% 0.4598 0.72 0.4277 820,596
Aug 01 2022 0.4708 -0.0154 -3.17% 0.4987 0.4987 0.45 103,444
Jul 29 2022 0.4862 0.0002 0.04% 0.5096 0.5096 0.460101 115,403
Jul 28 2022 0.486 0.006 1.25% 0.48 0.50 0.48 57,942
Jul 27 2022 0.48 -0.0013 -0.27% 0.48 0.49 0.466 86,321
Jul 26 2022 0.4813 0.0013 0.27% 0.495 0.519999 0.471 94,683
Jul 25 2022 0.48 -0.0316 -6.18% 0.5048 0.511599 0.48 90,370
Jul 22 2022 0.5116 -0.0384 -6.98% 0.521 0.5467 0.5095 77,591
Jul 21 2022 0.55 0.04 7.84% 0.4999 0.55 0.4999 100,426
Jul 20 2022 0.51 -0.0053 -1.03% 0.55 0.55 0.493 96,592
Jul 19 2022 0.5153 0.0221 4.48% 0.51 0.52 0.49 57,466
Jul 18 2022 0.4932 0.0132 2.75% 0.48 0.5299 0.48 275,567
Jul 15 2022 0.48 0.0001 0.02% 0.483 0.51 0.46 149,261
Jul 14 2022 0.4799 -0.0201 -4.02% 0.4928 0.525 0.461 131,571
Jul 13 2022 0.50 0.0138 2.84% 0.49 0.5405 0.48 194,945
Jul 12 2022 0.4862 -0.0348 -6.68% 0.50 0.535 0.48 259,882
Jul 11 2022 0.521 -0.029 -5.27% 0.559 0.5599 0.5202 119,098
See More Historical Prices ยป
Your Recent History
NASDAQ
MKD
Molecular ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 17:04:06