1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Molecular Data Inc (MKD)
  7. Historical

MKD

Molecular Data Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Molecular Data Inc MKD NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.0256 -6.9% 0.3455 20:00:01
Open Price Low Price High Price Close Price Prev Close
0.37 0.3501 0.373899 0.3549 0.3711
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
Oct 21 2021 0.3549 -0.0162 -4.37% 0.37 0.373899 0.3501 5,953,403
Oct 20 2021 0.3711 0.0035 0.95% 0.3522 0.3744 0.3522 4,681,743
Oct 19 2021 0.3676 -0.0192 -4.96% 0.3872 0.3998 0.3512 12,869,162
Oct 18 2021 0.3868 -0.0204 -5.01% 0.4007 0.401 0.38 10,398,541
Oct 15 2021 0.4072 -0.0005 -0.12% 0.41 0.4424 0.3811 27,026,050
Oct 14 2021 0.4077 0.0077 1.93% 0.4399 0.465 0.3901 19,116,319
Oct 13 2021 0.40 0.0276 7.41% 0.3761 0.4179 0.373 13,410,326
Oct 12 2021 0.3724 -0.0305 -7.57% 0.3838 0.3955 0.3701 8,994,613
Oct 11 2021 0.4029 0.0515 14.66% 0.346 0.41 0.345 21,217,369
Oct 08 2021 0.3514 -0.0083 -2.31% 0.3607 0.3678 0.348 9,140,071
Oct 07 2021 0.3597 -0.0053 -1.45% 0.3677 0.3677 0.3353 10,927,985
Oct 06 2021 0.365 0.035 10.61% 0.3277 0.365 0.327 22,526,662
Oct 05 2021 0.33 -0.04 -10.81% 0.37 0.3788 0.315 21,820,493
Oct 04 2021 0.37 0.005 1.37% 0.378 0.3789 0.3455 21,633,314
Oct 01 2021 0.365 0.0134 3.81% 0.3762 0.4175 0.34 40,107,185
Sep 30 2021 0.3516 -0.0084 -2.33% 0.39 0.40 0.3363 60,702,793
Sep 29 2021 0.36 0.0687 23.58% 0.298 0.3674 0.298 49,354,523
Sep 28 2021 0.2913 -0.0036 -1.22% 0.302 0.3029 0.28 10,168,240
Sep 27 2021 0.2949 0.0048 1.65% 0.29 0.3035 0.2714 14,323,404
Sep 24 2021 0.2901 -0.0128 -4.23% 0.3055 0.309 0.29 13,371,757
Sep 23 2021 0.3029 0.0149 5.17% 0.29 0.3099 0.2837 16,538,635
Sep 22 2021 0.288 0.0027 0.95% 0.29 0.3018 0.2775 11,702,089
See More Historical Prices »


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.