Dark

MKD
Molecular Data Inc.
stock NASDAQ

Inactive

Sep 6, 2022

0.4100USD+2.500%(+0.0100)427,469

Pre-market

0.00USD-100.000%(-0.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-06	0.4000	0.477900	0.390000	0.4100	+2.500%	427,469	0.000%
2022-09-02	0.4000	0.450000	0.399000	0.4000	-3.730%	301,111	+2.500%
2022-09-01	0.4107	0.439800	0.401000	0.4155	+1.341%	118,606	-1.324%
2022-08-31	0.4400	0.470000	0.401200	0.4100	-2.031%	351,510	0.000%
2022-08-30	0.4745	0.500000	0.414300	0.4185	-13.372%	127,286	-2.031%
2022-08-29	0.4825	0.510000	0.472300	0.4831	-1.408%	40,273	-15.131%
2022-08-26	0.5440	0.551900	0.480000	0.4900	-9.293%	174,133	-16.327%
2022-08-25	0.5200	0.555200	0.513000	0.5402	+3.885%	207,811	-24.102%
2022-08-24	0.5000	0.529900	0.500000	0.5200	-0.058%	103,768	-21.154%
2022-08-23	0.5180	0.535000	0.510000	0.5203	+3.460%	36,948	-21.199%
2022-08-22	0.5180	0.540000	0.500200	0.5029	-2.444%	141,970	-18.473%
2022-08-19	0.5390	0.568999	0.502600	0.5155	-6.680%	206,647	-20.466%
2022-08-18	0.5600	0.604200	0.540200	0.5524	-6.768%	186,541	-25.778%
2022-08-17	0.5800	0.630000	0.560000	0.5925	+2.138%	326,382	-30.802%
2022-08-16	0.6001	0.600100	0.550300	0.5801	-3.123%	96,580	-29.323%
2022-08-15	0.5482	0.620000	0.538000	0.5988	+9.610%	379,419	-31.530%
2022-08-12	0.5750	0.579900	0.535100	0.5463	-5.827%	475,915	-24.950%
2022-08-11	0.6200	0.620000	0.571300	0.5801	-7.377%	440,258	-29.323%
2022-08-10	0.5700	0.640000	0.525300	0.6263	+13.852%	259,027	-34.536%
2022-08-09	0.6340	0.640000	0.510000	0.5501	-12.710%	455,477	-25.468%
2022-08-08	0.6342	0.678800	0.607800	0.6302	+0.207%	219,439	-34.941%
2022-08-05	0.6706	0.670600	0.600600	0.6289	-11.172%	305,215	-34.807%
2022-08-04	0.6600	0.850000	0.613100	0.7080	+16.066%	2,689,659	-42.090%
2022-08-03	0.6613	0.690000	0.540500	0.6100	-8.587%	1,001,194	-32.787%
2022-08-02	0.4520	0.720000	0.427700	0.6673	+41.737%	839,490	-38.558%
2022-08-01	0.4987	0.498700	0.450000	0.4708	-3.167%	103,444	-12.914%
2022-07-29	0.5096	0.509600	0.460100	0.4862	+0.041%	115,510	-15.673%
2022-07-28	0.4887	0.500000	0.480000	0.4860	+1.250%	68,288	-15.638%
2022-07-27	0.4800	0.490000	0.466000	0.4800	-0.270%	86,521	-14.583%
2022-07-26	0.4950	0.520000	0.471000	0.4813	+0.271%	94,683	-14.814%
2022-07-25	0.5048	0.511600	0.480000	0.4800	-6.177%	90,470	-14.583%
2022-07-22	0.5210	0.546700	0.509500	0.5116	-6.982%	78,688	-19.859%
2022-07-21	0.5085	0.550000	0.500000	0.5500	+7.843%	100,826	-25.455%
2022-07-20	0.5500	0.550000	0.493000	0.5100	-1.029%	96,610	-19.608%
2022-07-19	0.5100	0.520000	0.490000	0.5153	+4.481%	58,329	-20.435%
2022-07-18	0.4800	0.529900	0.480000	0.4932	+2.750%	275,668	-16.869%
2022-07-15	0.4830	0.510000	0.460000	0.4800	+0.021%	149,341	-14.583%
2022-07-14	0.4928	0.525000	0.461000	0.4799	-4.020%	131,694	-14.566%
2022-07-13	0.4900	0.540500	0.480000	0.5000	+2.838%	203,583	-18.000%
2022-07-12	0.5000	0.535000	0.480000	0.4862	-6.679%	259,899	-15.673%
2022-07-11	0.5590	0.559900	0.520200	0.5210	-5.273%	119,198	-21.305%
2022-07-08	0.5766	0.599900	0.540000	0.5500	-7.563%	411,282	-25.455%
2022-07-07	0.6000	0.610000	0.575800	0.5950	+3.334%	83,856	-31.092%
2022-07-06	0.5959	0.601800	0.540000	0.5758	-0.707%	103,572	-28.795%
2022-07-05	0.5555	0.637400	0.540000	0.5799	+2.293%	253,750	-29.298%
2022-07-01	0.5710	0.600000	0.561000	0.5669	+1.052%	37,560	-27.677%
2022-06-30	0.5800	0.619600	0.551300	0.5610	-4.915%	128,881	-26.916%
2022-06-29	0.6100	0.649800	0.580200	0.5900	-6.126%	189,716	-30.508%
2022-06-28	0.6524	0.685200	0.620000	0.6285	-7.845%	113,178	-34.765%
2022-06-27	0.6095	0.700000	0.609500	0.6820	+4.923%	363,172	-39.883%
2022-06-24	0.6525	0.739900	0.642000	0.6500	-5.797%	346,387	-36.923%
2022-06-23	0.5280	0.818000	0.523500	0.6900	+32.184%	2,847,418	-40.580%
2022-06-22	0.5219	0.550000	0.520000	0.5220	-5.005%	64,413	-21.456%
2022-06-21	0.5200	0.558200	0.515200	0.5495	+7.052%	150,178	-25.387%
2022-06-17	0.5162	0.539900	0.510000	0.5133	-0.562%	153,808	-20.125%
2022-06-16	0.5000	0.530000	0.500000	0.5162	-3.514%	59,030	-20.573%
2022-06-15	0.5130	0.550000	0.512000	0.5350	+4.106%	119,025	-23.364%
2022-06-14	0.5831	0.600000	0.500000	0.5139	-15.754%	250,971	-20.218%
2022-06-13	0.6300	0.639900	0.580100	0.6100	-6.139%	247,547	-32.787%
2022-06-10	0.6598	0.669900	0.632100	0.6499	-1.872%	173,250	-36.913%
2022-06-09	0.6200	0.683300	0.610000	0.6623	+4.398%	608,552	-38.095%
2022-06-08	0.6183	0.649700	0.610000	0.6344	+0.859%	341,293	-35.372%
2022-06-07	0.6702	0.670200	0.610000	0.6290	-7.090%	539,204	-34.817%
2022-06-06	0.7100	0.764700	0.670000	0.6770	-7.260%	706,020	-39.439%
2022-06-03	0.7600	0.782000	0.705000	0.7300	-6.290%	381,491	-43.836%
2022-06-02	0.8100	0.819100	0.770000	0.7790	-4.907%	649,337	-47.368%
2022-06-01	0.8600	0.880000	0.812000	0.8192	-5.130%	592,165	-49.951%
2022-05-31	0.9000	0.930300	0.860000	0.8635	-7.647%	586,994	-52.519%
2022-05-27	0.9300	0.963800	0.860000	0.9350	-1.225%	728,912	-56.150%
2022-05-26	1.0200	1.060000	0.911100	0.9466	-4.384%	406,892	-56.687%
2022-05-25	0.7900	1.100000	0.777000	0.9900	+18.265%	1,700,883	-58.586%
2022-05-24	0.7700	0.850000	0.768901	0.8371	-4.864%	723,003	-51.021%
2022-05-23	0.8911	0.900000	0.822000	0.8799	-22.407%	1,254,635	-53.404%
2022-05-20	1.3665	1.449000	1.054500	1.1340	-24.926%	4,332,247	-63.845%
2022-05-19	1.9515	2.077500	1.365000	1.5105	-27.502%	3,984,239	-72.857%
2022-05-18	2.2950	2.700000	2.025000	2.0835	-7.400%	2,864,377	-80.322%
2022-05-17	1.7655	2.460000	1.765500	2.2500	+29.646%	6,969,764	-81.778%
2022-05-16	1.5750	1.800000	1.492500	1.7355	-5.474%	951,871	-76.376%
2022-05-13	1.4475	1.873500	1.402500	1.8360	+34.505%	1,718,615	-77.669%
2022-05-12	1.2600	1.890000	1.260000	1.3650	+16.667%	3,088,498	-69.963%
2022-05-11	1.2000	1.300500	1.080000	1.1700	-2.500%	446,019	-64.957%
2022-05-10	1.5000	1.617000	1.140000	1.2000	-20.000%	1,324,807	-65.833%
2022-05-09	1.6305	1.710000	1.500000	1.5000	-10.714%	286,433	-72.667%
2022-05-06	1.6500	1.845000	1.591500	1.6800	-1.322%	552,982	-75.595%
2022-05-05	1.8000	1.845000	1.672500	1.7025	-5.417%	312,819	-75.918%
2022-05-04	1.8915	1.891500	1.687500	1.8000	-4.000%	296,016	-77.222%
2022-05-03	1.9050	1.950000	1.824000	1.8750	-4.580%	359,571	-78.133%
2022-05-02	1.9650	2.025000	1.905000	1.9650	+0.769%	211,651	-79.135%
2022-04-29	1.9860	2.055000	1.878000	1.9500	+2.362%	367,289	-78.974%
2022-04-28	1.9710	2.017500	1.803000	1.9050	+3.252%	419,099	-78.478%
2022-04-27	1.8450	1.950000	1.830000	1.8450	+1.318%	142,451	-77.778%
2022-04-26	1.9320	2.022000	1.800000	1.8210	-6.615%	267,972	-77.485%
2022-04-25	1.9935	2.062500	1.884000	1.9500	-2.256%	180,919	-78.974%
2022-04-22	2.1000	2.175000	1.995000	1.9950	-6.667%	169,529	-79.449%
2022-04-21	2.0250	2.152500	2.013000	2.1375	+4.934%	243,788	-80.819%
2022-04-20	2.0250	2.100000	1.966500	2.0370	-3.000%	292,931	-79.872%
2022-04-19	1.9200	2.100000	1.890000	2.1000	+4.869%	219,197	-80.476%
2022-04-18	2.0475	2.115000	1.861500	2.0025	-6.447%	486,127	-79.526%
2022-04-14	2.2800	2.295000	2.115000	2.1405	-0.210%	402,125	-80.846%
2022-04-13	2.3175	2.379000	2.119500	2.1450	-8.743%	643,909	-80.886%
2022-04-12	2.4105	2.470500	2.230500	2.3505	+0.449%	640,896	-82.557%
2022-04-11	2.4180	2.530500	2.101500	2.3400	-10.293%	1,596,285	-82.479%
2022-04-08	2.6160	2.790000	2.400000	2.6085	+0.812%	461,375	-84.282%
2022-04-07	2.9250	2.925000	2.475000	2.5875	-9.211%	782,684	-84.155%
2022-04-06	3.0000	3.000000	2.775000	2.8500	-5.047%	279,293	-85.614%
2022-04-05	2.9400	3.015000	2.712000	3.0015	-1.574%	1,006,797	-86.340%
2022-04-04	3.1200	3.178500	3.000000	3.0495	-0.441%	287,658	-86.555%
2022-04-01	3.1500	3.225000	3.000000	3.0630	+2.151%	261,467	-86.614%
2022-03-31	3.2025	3.285000	2.851500	2.9985	-6.980%	598,472	-86.326%
2022-03-30	3.5850	3.585000	3.150000	3.2235	-4.063%	807,376	-87.281%
2022-03-29	3.5250	3.870000	3.300000	3.3600	-4.681%	1,882,815	-87.798%
2022-03-28	3.0600	3.600000	3.000000	3.5250	+15.196%	2,265,580	-88.369%
2022-03-25	3.3000	3.300000	3.015000	3.0600	-10.956%	748,876	-86.601%
2022-03-24	3.4995	3.549000	3.300000	3.4365	-2.136%	608,256	-88.069%
2022-03-23	3.4200	3.675000	3.000000	3.5115	+4.931%	1,574,993	-88.324%
2022-03-22	3.2925	3.583500	3.286500	3.3465	+0.813%	695,509	-87.748%
2022-03-21	3.5190	3.600000	2.850000	3.3195	-4.199%	1,752,321	-87.649%
2022-03-18	3.5805	3.825000	3.225000	3.4650	-2.119%	2,245,042	-88.167%
2022-03-17	3.3015	4.200000	3.150000	3.5400	+4.842%	6,593,525	-88.418%
2022-03-16	2.5650	3.510000	2.520000	3.3765	+33.432%	5,460,887	-87.857%
2022-03-15	2.5275	2.700000	2.442000	2.5305	-2.316%	839,177	-83.798%
2022-03-14	2.9715	3.157500	2.445000	2.5905	+12.070%	4,134,950	-84.173%
2022-03-11	2.8500	2.850000	2.287500	2.3115	-12.493%	769,564	-82.263%
2022-03-10	2.8350	2.976000	2.572500	2.6415	-8.756%	1,115,598	-84.479%
2022-03-09	2.5665	3.135000	2.416500	2.8950	+15.086%	2,037,460	-85.838%
2022-03-08	2.3625	2.700000	2.250000	2.5155	+4.813%	817,698	-83.701%
2022-03-07	2.4795	2.550000	1.950000	2.4000	-5.381%	875,544	-82.917%
2022-03-04	3.1485	3.375000	2.400000	2.5365	-1.629%	3,256,227	-83.836%
2022-03-03	2.6400	2.668500	2.475000	2.5785	-5.808%	444,718	-84.099%
2022-03-02	2.2830	2.829000	2.280000	2.7375	+20.542%	1,427,202	-85.023%
2022-03-01	2.4510	2.475000	2.130000	2.2710	-1.368%	410,324	-81.946%
2022-02-28	2.1165	2.523000	2.025000	2.3025	+9.020%	937,836	-82.193%
2022-02-25	1.9965	2.220000	1.980000	2.1120	+2.400%	201,774	-80.587%
2022-02-24	1.6965	2.100000	1.576500	2.0625	+12.520%	468,522	-80.121%
2022-02-23	2.1450	2.197500	1.818000	1.8330	-16.587%	514,547	-77.632%
2022-02-22	2.2500	2.250000	2.116500	2.1975	-6.390%	324,130	-81.342%
2022-02-18	2.5080	2.539500	2.310000	2.3475	-5.780%	197,215	-82.535%
2022-02-17	2.6385	2.682000	2.475000	2.4915	-3.988%	310,521	-83.544%
2022-02-16	2.5500	2.608500	2.481000	2.5950	+2.065%	307,174	-84.200%
2022-02-15	2.5800	2.691000	2.482500	2.5425	+1.194%	211,573	-83.874%
2022-02-14	2.5500	2.668500	2.475000	2.5125	-2.332%	268,225	-83.682%
2022-02-11	2.7750	2.910000	2.551500	2.5725	-8.533%	391,818	-84.062%
2022-02-10	2.7150	2.877000	2.572500	2.8125	+5.278%	335,556	-85.422%
2022-02-09	2.5650	2.727000	2.565000	2.6715	+2.592%	157,267	-84.653%
2022-02-08	2.5650	2.700000	2.553000	2.6040	-2.142%	184,902	-84.255%
2022-02-07	2.5500	2.775000	2.529000	2.6610	+0.453%	445,395	-84.592%
2022-02-04	2.5500	2.659500	2.496000	2.6490	+2.794%	138,480	-84.522%
2022-02-03	2.5500	2.697000	2.490000	2.5770	-3.047%	143,586	-84.090%
2022-02-02	2.7750	2.775000	2.550000	2.6580	-3.169%	212,543	-84.575%
2022-02-01	2.6910	2.754000	2.557500	2.7450	+6.087%	273,939	-85.064%
2022-01-31	2.5500	2.623500	2.446500	2.5875	+5.183%	218,311	-84.155%
2022-01-28	2.3115	2.532000	2.311500	2.4600	+1.485%	268,394	-83.333%
2022-01-27	2.5050	2.674500	2.275500	2.4240	-5.497%	344,190	-83.086%
2022-01-26	2.6025	2.790000	2.355000	2.5650	+0.588%	314,990	-84.016%
2022-01-25	2.2500	2.623500	2.250000	2.5500	+6.250%	524,718	-83.922%
2022-01-24	2.5035	2.517000	2.232000	2.4000	-11.111%	663,177	-82.917%
2022-01-21	2.6700	2.763000	2.475000	2.7000	-0.607%	376,985	-84.815%
2022-01-20	2.8350	2.922000	2.700000	2.7165	0.000%	390,756	-84.907%
2022-01-19	2.8500	2.878500	2.698500	2.7165	-2.634%	240,912	-84.907%
2022-01-18	2.9700	2.970000	2.730000	2.7900	-1.587%	175,735	-85.305%
2022-01-14	3.0630	3.063000	2.730000	2.8350	+0.532%	259,805	-85.538%
2022-01-13	3.1890	3.225000	2.749500	2.8200	-12.191%	389,084	-85.461%
2022-01-12	3.2790	3.450000	3.195000	3.2115	-1.924%	256,679	-87.233%
2022-01-11	3.1650	3.364500	3.165000	3.2745	-0.183%	177,382	-87.479%
2022-01-10	3.1455	3.374700	3.016500	3.2805	+4.192%	451,095	-87.502%
2022-01-07	3.3000	3.300000	3.078000	3.1485	-2.417%	247,741	-86.978%
2022-01-06	3.3000	3.360000	3.165000	3.2265	+0.047%	265,156	-87.293%
2022-01-05	3.6135	3.750000	3.171000	3.2250	-9.091%	554,126	-87.287%
2022-01-04	3.6000	3.645000	3.420000	3.5475	-1.458%	521,949	-88.443%
2022-01-03	3.7500	3.778500	3.376500	3.6000	+10.092%	586,477	-88.611%
2021-12-31	3.2250	3.450000	3.225000	3.2700	+0.184%	345,449	-87.462%
2021-12-30	2.7840	3.279000	2.775000	3.2640	+7.563%	520,176	-87.439%
2021-12-29	3.1500	3.225000	3.000000	3.0345	-5.113%	538,323	-86.489%
2021-12-28	3.3000	3.475500	3.180000	3.1980	-4.609%	718,266	-87.179%
2021-12-27	3.3600	3.450000	3.337500	3.3525	-2.060%	318,441	-87.770%
2021-12-23	3.3420	3.480000	3.300000	3.4230	-0.783%	586,845	-88.022%
2021-12-22	3.3885	3.480000	3.300000	3.4500	-2.128%	305,810	-88.116%
2021-12-21	3.4500	3.525000	3.345000	3.5250	+3.524%	278,943	-88.369%
2021-12-20	3.6270	3.627000	3.360000	3.4050	-5.417%	191,018	-87.959%
2021-12-17	3.4575	3.600000	3.322500	3.6000	+4.167%	180,484	-88.611%
2021-12-16	3.6165	3.658500	3.451500	3.4560	-0.818%	179,884	-88.137%
2021-12-15	3.5100	3.600000	3.300000	3.4845	-0.769%	328,431	-88.234%
2021-12-14	3.5115	3.712500	3.450000	3.5115	-1.432%	175,054	-88.324%
2021-12-13	3.8445	3.844500	3.282000	3.5625	-7.045%	223,750	-88.491%
2021-12-10	3.8550	3.990000	3.750000	3.8325	-4.948%	219,510	-89.302%
2021-12-09	3.7875	4.051500	3.787500	4.0320	+2.439%	449,810	-89.831%
2021-12-08	3.7980	4.050000	3.787500	3.9360	-0.152%	254,581	-89.583%
2021-12-07	3.5250	4.123500	3.525000	3.9420	+12.164%	650,140	-89.599%
2021-12-06	3.3915	3.600000	3.318000	3.5145	+4.692%	357,176	-88.334%
2021-12-03	3.4800	3.522000	3.166500	3.3570	-5.768%	545,903	-87.787%
2021-12-02	3.5355	3.652500	3.450000	3.5625	-3.846%	528,423	-88.491%
2021-12-01	4.5765	4.659000	3.676500	3.7050	-2.372%	3,113,435	-88.934%
2021-11-30	3.7965	4.041000	3.622500	3.7950	+3.265%	635,670	-89.196%
2021-11-29	3.6750	3.849000	3.616500	3.6750	-2.000%	359,129	-88.844%
2021-11-26	4.1550	4.203800	2.700000	3.7500	-11.661%	2,200,089	-89.067%
2021-11-24	4.2390	4.434000	4.147500	4.2450	-2.313%	146,718	-90.342%
2021-11-23	4.3500	4.351500	4.071000	4.3455	+1.649%	209,518	-90.565%
2021-11-22	4.5000	4.620000	4.275000	4.2750	-3.455%	236,852	-90.409%
2021-11-19	4.5690	4.618500	4.402500	4.4280	-2.574%	221,086	-90.741%
2021-11-18	4.8750	4.933500	4.519500	4.5450	-6.769%	360,280	-90.979%
2021-11-17	4.9950	5.098500	4.801500	4.8750	-2.519%	152,573	-91.590%
2021-11-16	4.9590	5.160000	4.876500	5.0010	-2.257%	248,160	-91.802%
2021-11-15	4.9875	5.190000	4.971000	5.1165	+1.821%	194,237	-91.987%
2021-11-12	4.8900	5.052000	4.803000	5.0250	+2.792%	309,844	-91.841%
2021-11-11	4.9530	5.071500	4.725000	4.8885	-0.123%	354,005	-91.613%
2021-11-10	5.2275	5.227500	4.831500	4.8945	-6.397%	440,232	-91.623%
2021-11-09	5.3760	5.430000	5.113500	5.2290	-3.167%	386,761	-92.159%
2021-11-08	5.3625	5.550000	5.272500	5.4000	+2.418%	266,785	-92.407%
2021-11-05	5.2500	5.547000	5.250000	5.2725	-2.361%	345,193	-92.224%
2021-11-04	5.4810	5.580000	5.257500	5.4000	-0.936%	213,386	-92.407%
2021-11-03	5.3265	5.544000	5.250000	5.4510	+0.693%	402,043	-92.478%
2021-11-02	5.5200	5.605500	5.325000	5.4135	-3.425%	562,234	-92.426%
2021-11-01	5.9685	5.968500	5.505000	5.6055	-0.665%	364,958	-92.686%
2021-10-29	5.5500	6.028500	5.445000	5.6430	-4.518%	647,155	-92.734%
2021-10-28	5.7210	5.992500	5.557500	5.9100	+3.304%	763,270	-93.063%
2021-10-27	6.0300	6.900000	5.652000	5.7210	-8.096%	2,270,827	-92.833%
2021-10-26	5.4000	6.435000	5.295000	6.2250	+20.886%	2,796,845	-93.414%
2021-10-25	5.1750	5.311500	4.950000	5.1495	+9.123%	556,740	-92.038%
2021-10-22	5.0250	5.085000	4.587000	4.7190	-11.355%	856,887	-91.312%
2021-10-21	5.5500	5.608500	5.251500	5.3235	-4.365%	406,617	-92.298%
2021-10-20	5.2830	5.616000	5.283000	5.5665	+0.952%	314,722	-92.635%
2021-10-19	5.8080	5.997000	5.268000	5.5140	-4.964%	865,747	-92.564%
2021-10-18	6.0105	6.015000	5.700000	5.8020	-5.010%	695,228	-92.933%
2021-10-15	6.1500	6.636000	5.716500	6.1080	-0.123%	1,807,172	-93.287%
2021-10-14	6.5985	6.975000	5.851500	6.1155	+1.925%	1,278,688	-93.296%
2021-10-13	5.6415	6.268500	5.595000	6.0000	+7.411%	902,000	-93.167%
2021-10-12	5.7570	5.932500	5.551500	5.5860	-7.570%	607,336	-92.660%
2021-10-11	5.1900	6.150000	5.175000	6.0435	+14.656%	1,421,034	-93.216%
2021-10-08	5.4105	5.517000	5.220000	5.2710	-2.307%	628,060	-92.222%
2021-10-07	5.4750	5.505000	5.029500	5.3955	-1.452%	732,469	-92.401%
2021-10-06	4.9155	5.475000	4.905000	5.4750	+10.606%	1,515,945	-92.511%
2021-10-05	5.5500	5.682000	4.725000	4.9500	-10.811%	1,460,432	-91.717%
2021-10-04	5.6700	5.683500	5.182500	5.5500	+1.370%	1,462,847	-92.613%
2021-10-01	5.6430	6.262500	5.100000	5.4750	+3.811%	2,683,790	-92.511%
2021-09-30	5.8500	6.000000	5.044500	5.2740	-2.333%	4,245,499	-92.226%
2021-09-29	4.4700	5.511000	4.470000	5.4000	+23.584%	3,372,764	-92.407%
2021-09-28	4.5300	4.543500	4.200000	4.3695	-1.221%	683,540	-90.617%
2021-09-27	4.3500	4.552500	4.071000	4.4235	+1.655%	967,188	-90.731%
2021-09-24	4.5825	4.635000	4.350000	4.3515	-4.226%	895,849	-90.578%
2021-09-23	4.3500	4.648500	4.255500	4.5435	+5.174%	1,122,475	-90.976%
2021-09-22	4.3500	4.527000	4.162500	4.3200	+0.946%	784,282	-90.509%
2021-09-21	4.5600	4.560000	4.177500	4.2795	-4.036%	337,709	-90.419%
2021-09-20	4.5750	4.587000	4.080000	4.4595	-6.598%	372,862	-90.806%
2021-09-17	4.8750	4.884000	4.575000	4.7745	-1.486%	565,178	-91.413%
2021-09-16	5.1510	5.152500	4.800000	4.8465	-5.526%	530,182	-91.540%
2021-09-15	5.6595	5.782500	4.950000	5.1300	-20.465%	1,150,285	-92.008%
2021-09-14	7.1280	7.350000	6.270000	6.4500	-10.136%	457,549	-93.643%
2021-09-13	7.3410	7.873500	6.861000	7.1775	-2.685%	440,659	-94.288%
2021-09-10	6.4500	7.866000	6.345000	7.3755	+19.374%	1,114,125	-94.441%
2021-09-09	6.1500	6.442500	6.150000	6.1785	-2.208%	98,760	-93.364%
2021-09-08	6.5700	6.745500	6.150000	6.3180	-6.400%	215,297	-93.511%
2021-09-07	7.1655	7.500000	6.465000	6.7500	-5.680%	275,804	-93.926%
2021-09-03	7.8000	7.830000	6.778500	7.1565	-8.689%	502,203	-94.271%
2021-09-02	7.8000	8.190000	7.200000	7.8375	+14.208%	668,409	-94.769%
2021-09-01	6.7500	7.620000	6.525000	6.8625	+3.977%	422,435	-94.026%
2021-08-31	6.1500	6.750000	6.093000	6.6000	+8.374%	455,821	-93.788%
2021-08-30	6.2100	6.298500	5.926500	6.0900	-3.563%	128,849	-93.268%
2021-08-27	6.1200	6.315000	6.075000	6.3150	+2.309%	100,812	-93.508%
2021-08-26	6.2475	6.373500	6.006000	6.1725	-3.176%	173,045	-93.358%
2021-08-25	6.2835	6.444000	6.001500	6.3750	+0.735%	247,031	-93.569%
2021-08-24	5.8500	6.414000	5.832000	6.3285	+7.136%	239,111	-93.521%
2021-08-23	6.2700	6.435000	5.550000	5.9070	-4.649%	244,494	-93.059%
2021-08-20	6.0330	6.700500	6.033000	6.1950	-1.338%	114,347	-93.382%
2021-08-19	7.0500	7.197000	6.000000	6.2790	-11.314%	270,857	-93.470%
2021-08-18	7.0500	7.243500	6.939000	7.0800	+0.426%	29,667	-94.209%
2021-08-17	7.5600	7.723500	6.825000	7.0500	-7.480%	125,181	-94.184%
2021-08-16	8.3595	8.475000	7.537500	7.6200	-8.846%	71,876	-94.619%
2021-08-13	8.4000	8.487000	7.962000	8.3595	+1.327%	52,323	-95.095%
2021-08-12	8.9010	9.036000	7.657500	8.2500	-6.780%	149,282	-95.030%
2021-08-11	9.1500	9.445500	8.505000	8.8500	-3.579%	149,644	-95.367%
2021-08-10	9.2985	9.298500	8.940000	9.1785	+0.147%	41,615	-95.533%
2021-08-09	9.1500	9.165000	8.746500	9.1650	+0.510%	59,920	-95.526%
2021-08-06	9.6000	10.050000	8.700000	9.1185	-1.952%	137,602	-95.504%
2021-08-05	9.0000	9.300000	8.790000	9.3000	+3.333%	71,926	-95.591%
2021-08-04	8.8440	9.435000	8.776500	9.0000	+1.695%	52,695	-95.444%
2021-08-03	8.9985	9.037500	8.568000	8.8500	+0.119%	45,576	-95.367%
2021-08-02	8.8500	9.148500	8.566500	8.8395	+0.392%	39,047	-95.362%
2021-07-30	8.9235	9.298500	8.403000	8.8050	-0.492%	72,542	-95.344%
2021-07-29	9.0435	9.150000	8.749500	8.8485	-1.007%	65,270	-95.366%
2021-07-28	8.9850	9.412500	8.700000	8.9385	+4.489%	56,049	-95.413%
2021-07-27	9.1500	9.150000	8.250000	8.5545	-6.508%	97,828	-95.207%
2021-07-26	9.7650	10.423500	8.700000	9.1500	-10.241%	145,122	-95.519%
2021-07-23	11.3445	11.548500	9.689200	10.1940	-12.071%	171,945	-95.978%
2021-07-22	11.8095	11.850000	11.250000	11.5935	-1.164%	61,872	-96.464%
2021-07-21	11.7000	12.102000	11.490000	11.7300	+0.218%	62,444	-96.505%
2021-07-20	11.9700	11.970000	11.550000	11.7045	-2.450%	44,298	-96.497%
2021-07-19	11.8500	12.267000	11.551500	11.9985	-0.634%	61,884	-96.583%
2021-07-16	12.3570	12.750000	11.925000	12.0750	-1.757%	62,160	-96.605%
2021-07-15	12.7500	12.825000	12.030000	12.2910	-3.030%	63,386	-96.664%
2021-07-14	13.2000	13.650000	12.172500	12.6750	-3.649%	39,629	-96.765%
2021-07-13	13.1865	13.500000	13.050000	13.1550	-1.560%	26,967	-96.883%
2021-07-12	12.9000	13.950000	12.600000	13.3635	+1.239%	33,866	-96.932%
2021-07-09	12.0945	13.200000	12.094500	13.2000	+10.761%	56,400	-96.894%
2021-07-08	12.3000	12.314300	11.737500	11.9175	-6.924%	86,972	-96.560%
2021-07-07	13.2015	13.800000	12.645000	12.8040	-4.753%	54,026	-96.798%
2021-07-06	13.4565	13.948500	13.051500	13.4430	+2.306%	80,272	-96.950%
2021-07-02	13.7385	13.738500	13.050000	13.1400	-4.502%	50,322	-96.880%
2021-07-01	14.0850	14.250000	13.498500	13.7595	-1.893%	25,028	-97.020%
2021-06-30	14.0850	14.085000	13.548000	14.0250	-0.500%	28,440	-97.077%
2021-06-29	13.9800	14.700000	13.950000	14.0955	-1.084%	37,026	-97.091%
2021-06-28	15.1500	15.600000	13.951500	14.2500	-9.524%	84,421	-97.123%
2021-06-25	14.9430	15.750000	14.700000	15.7500	+8.527%	105,804	-97.397%
2021-06-24	13.9500	14.850000	13.950000	14.5125	+4.290%	48,913	-97.175%
2021-06-23	14.0850	15.000000	13.050000	13.9155	-2.347%	150,471	-97.054%
2021-06-22	13.9125	14.398500	13.800000	14.2500	+0.042%	69,621	-97.123%
2021-06-21	12.7800	14.665500	12.750000	14.2440	+10.303%	200,153	-97.122%
2021-06-18	12.6480	13.576500	12.648000	12.9135	+1.163%	84,902	-96.825%
2021-06-17	12.5520	13.050000	12.354000	12.7650	+2.468%	81,871	-96.788%
2021-06-16	12.5055	12.568500	12.045000	12.4575	-0.384%	71,848	-96.709%
2021-06-15	12.9450	13.050000	12.375000	12.5055	-3.674%	44,910	-96.721%
2021-06-14	12.7500	13.128000	12.348000	12.9825	+3.591%	72,763	-96.842%
2021-06-11	12.9000	13.200000	12.525000	12.5325	-2.086%	63,452	-96.729%
2021-06-10	13.0560	13.635000	12.630000	12.7995	-0.791%	66,246	-96.797%
2021-06-09	13.8000	13.845000	12.900000	12.9015	-8.422%	171,112	-96.822%
2021-06-08	12.0780	14.169000	12.041300	14.0880	+17.488%	274,615	-97.090%
2021-06-07	11.9325	11.995500	11.565000	11.9910	+0.832%	53,048	-96.581%
2021-06-04	12.1500	12.228000	11.709000	11.8920	-2.160%	46,003	-96.552%
2021-06-03	12.0000	12.403500	11.550000	12.1545	+2.246%	121,305	-96.627%
2021-06-02	12.0375	12.375000	11.865000	11.8875	-1.565%	92,307	-96.551%
2021-06-01	12.2880	12.322500	11.700000	12.0765	+0.012%	86,335	-96.605%
2021-05-28	12.7380	12.900000	12.051000	12.0750	-5.205%	68,556	-96.605%
2021-05-27	12.7500	13.275000	12.436500	12.7380	+2.313%	47,238	-96.781%
2021-05-26	12.0000	12.600000	12.000000	12.4500	+3.608%	28,270	-96.707%
2021-05-25	12.2640	12.450000	12.012000	12.0165	-1.099%	24,513	-96.588%
2021-05-24	12.3000	12.505500	12.015000	12.1500	-1.220%	22,632	-96.626%
2021-05-21	13.5000	13.650000	12.001500	12.3000	-5.747%	91,527	-96.667%
2021-05-20	13.0500	13.350000	12.900000	13.0500	0.000%	17,399	-96.858%
2021-05-19	12.7500	13.332000	12.525000	13.0500	+2.353%	25,244	-96.858%
2021-05-18	12.3240	13.200000	12.150000	12.7500	+0.950%	20,850	-96.784%
2021-05-17	12.0750	13.200000	12.001500	12.6300	+5.184%	48,612	-96.754%
2021-05-14	12.0000	12.265500	11.704500	12.0075	+1.329%	33,471	-96.585%
2021-05-13	11.7000	12.000000	11.550000	11.8500	+1.269%	31,826	-96.540%
2021-05-12	12.0030	12.448500	11.701500	11.7015	-2.488%	35,335	-96.496%
2021-05-11	11.1000	12.000000	10.954500	12.0000	+3.226%	45,169	-96.583%
2021-05-10	12.6000	12.613500	11.400000	11.6250	-6.627%	70,705	-96.473%
2021-05-07	11.8500	12.690000	11.850000	12.4500	+4.271%	28,089	-96.707%
2021-05-06	12.9000	13.039500	11.853000	11.9400	-8.453%	79,832	-96.566%
2021-05-05	13.0650	13.545000	12.750000	13.0425	+1.034%	35,832	-96.856%
2021-05-04	12.9465	13.200000	12.748500	12.9090	-4.378%	51,312	-96.824%
2021-05-03	13.8000	13.800000	12.936000	13.5000	+1.158%	39,425	-96.963%
2021-04-30	13.5465	13.873500	13.180500	13.3455	-3.262%	43,791	-96.928%
2021-04-29	14.4525	14.550000	13.515000	13.7955	-2.677%	28,108	-97.028%
2021-04-28	13.8000	14.460000	13.800000	14.1750	+1.070%	27,306	-97.108%
2021-04-27	14.7000	14.850000	13.816500	14.0250	-2.604%	56,168	-97.077%
2021-04-26	13.3515	14.655000	13.348500	14.4000	+7.877%	35,969	-97.153%
2021-04-23	12.7500	13.500000	12.720000	13.3485	+2.879%	50,082	-96.928%
2021-04-22	13.2000	13.650000	12.604500	12.9750	-0.803%	69,228	-96.840%
2021-04-21	12.1500	13.500000	12.000000	13.0800	+6.199%	55,336	-96.865%
2021-04-20	12.0645	12.885000	11.941500	12.3165	+0.625%	79,267	-96.671%
2021-04-19	12.3630	12.930000	12.075000	12.2400	-5.336%	52,100	-96.650%
2021-04-16	13.2750	13.350000	12.295500	12.9300	-1.766%	95,418	-96.829%
2021-04-15	14.3130	14.313000	13.050000	13.1625	-6.718%	136,678	-96.885%
2021-04-14	14.5500	14.550000	13.950000	14.1105	-3.991%	54,524	-97.094%
2021-04-13	15.0000	15.150000	13.665000	14.6970	-2.990%	117,868	-97.210%
2021-04-12	15.1500	15.450000	15.000000	15.1500	-1.942%	78,358	-97.294%
2021-04-09	15.6000	15.900000	15.300000	15.4500	-1.905%	61,188	-97.346%
2021-04-08	15.3000	16.200000	15.150000	15.7500	+0.962%	66,724	-97.397%
2021-04-07	15.9000	15.900000	15.300000	15.6000	-2.804%	84,435	-97.372%
2021-04-06	15.7500	16.200000	15.600000	16.0500	0.000%	93,497	-97.445%
2021-04-05	16.2000	16.350000	15.750000	16.0500	-0.926%	62,877	-97.445%
2021-04-01	16.9500	17.685000	16.050000	16.2000	0.000%	227,190	-97.469%
2021-03-31	15.7500	16.350000	15.600000	16.2000	+0.935%	74,187	-97.469%
2021-03-30	15.4500	16.650000	15.150000	16.0500	+3.883%	121,067	-97.445%
2021-03-29	16.6500	16.800000	15.450000	15.4500	-11.207%	155,710	-97.346%
2021-03-26	18.7500	19.350000	16.500000	17.4000	+10.476%	1,057,456	-97.644%
2021-03-25	16.2000	16.350000	14.700000	15.7500	+0.962%	346,779	-97.397%
2021-03-24	17.1000	17.250000	15.000000	15.6000	-7.965%	258,814	-97.372%
2021-03-23	18.3000	18.450000	16.650000	16.9500	-6.612%	94,841	-97.581%
2021-03-22	19.0500	19.350000	18.000000	18.1500	-3.200%	106,924	-97.741%
2021-03-19	18.9000	19.090500	18.000000	18.7500	-0.794%	81,817	-97.813%

.dark-mode .KK3QtH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KK3QtH{ color: #333333; background-color: white; border: 2px solid #333333; }MKDMolecular Data Inc.stock NASDAQ

MKD
Molecular Data Inc.
stock NASDAQ