Molecular Data Inc. (MKDTY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:25AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 24 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 23 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 22 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,355 |
| 19 Apr 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | - |
| 18 Apr 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 100,060 |
| 17 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 16 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 15 Apr 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,886 |
| 12 Apr 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | - |
| 11 Apr 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 500 |
| 10 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 09 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 08 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 05 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 155 |
| 04 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 03 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 02 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 01 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 398 |
| 28 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 865 |
| 27 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 665 |
| 26 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 5,000 |
| 25 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,127 |
| 22 Mar 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 989 |
| 21 Mar 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 639 |
| 20 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 287 |
| 19 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,447 |
| 18 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 15 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 14 Mar 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,693 |
| 13 Mar 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 343 |
| 12 Mar 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 394 |
| 11 Mar 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 188 |
| 08 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 12,775 |
| 07 Mar 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,103 |
| 06 Mar 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 306 |
| 05 Mar 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,430 |
| 04 Mar 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 348 |
| 01 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,253 |
| 29 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 452 |
| 28 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 505 |
| 27 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 21,759 |
| 26 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,484 |
| 23 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,425 |
| 22 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,230 |
| 21 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,559 |
| 20 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 916 |
| 16 Feb 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 749 |
| 15 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 14 Feb 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0002 | 0.0002 | 578 |
| 13 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 21,369 |
| 12 Feb 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,269 |
| 09 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,209 |
| 08 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,030 |
| 07 Feb 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | - |
| 06 Feb 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 1,256 |
| 05 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 862 |
| 02 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,084 |
| 01 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 949 |
| 31 Jan 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,727 |
| 30 Jan 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,079 |
| 29 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 3,798 |
| 26 Jan 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 534 |
| 25 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 881 |
| 24 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 442 |
| 23 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 22 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 19 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,092 |
| 18 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 19,071 |
| 17 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200 |
| 16 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 12 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 11 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 10 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 09 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 333 |
| 08 Jan 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 1,352 |
| 05 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 04 Jan 2024 | 0.0001 | 0.0060 | 0.0001 | 0.0001 | 0.0001 | 3,914 |
| 03 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 02 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 366 |
| 29 Dec 2023 | 0.0060 | 0.0060 | 0.0001 | 0.0001 | 0.0001 | 18,137 |
| 28 Dec 2023 | 0.0100 | 0.0100 | 0.0001 | 0.0020 | 0.0020 | 92,593 |
| 27 Dec 2023 | 0.0001 | 0.0060 | 0.0001 | 0.0001 | 0.0001 | 12,872 |
| 26 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 861 |
| 22 Dec 2023 | 0.0750 | 0.0750 | 0.0070 | 0.0070 | 0.0070 | 1,377 |
| 21 Dec 2023 | 0.0040 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 367 |
| 20 Dec 2023 | 0.0031 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 4,416 |
| 19 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 7,235 |
| 18 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 15 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5,489 |
| 14 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 13 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 357 |
| 12 Dec 2023 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 316 |
| 11 Dec 2023 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 08 Dec 2023 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 206 |
| 07 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 06 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 05 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 04 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,130 |
| 01 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.