Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molekule Group, Inc. - Common Stock (NQ: MKUL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 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 (%)
Oct 12, 2023 0 +0.00(+0.00%)
Oct 11, 2023 0.1040 0.1050 0.0861 0.0900 4,969,345 -0.01(-13.13%)
Oct 10, 2023 0.1016 0.1219 0.0950 0.1036 13,117,332 -0.03(-19.69%)
Oct 09, 2023 0.1230 0.1375 0.1200 0.1290 8,306,115 +0.01(+4.79%)
Oct 06, 2023 0.1350 0.1400 0.1225 0.1231 10,193,290 -0.00(-0.81%)
Oct 05, 2023 0.1315 0.1334 0.1160 0.1241 23,213,306 +0.01(+7.91%)
Oct 04, 2023 0.1634 0.1700 0.1150 0.1150 19,789,114 -0.09(-44.61%)
Oct 03, 2023 0.2392 0.2600 0.1970 0.2076 47,223,360 +0.06(+39.33%)
Oct 02, 2023 0.1490 0.1550 0.1301 0.1490 894,213 +0.00(+2.76%)
Sep 29, 2023 0.1410 0.1549 0.1311 0.1450 1,795,848 +0.01(+6.54%)
Sep 28, 2023 0.1410 0.1588 0.1261 0.1361 2,544,162 -0.02(-13.53%)
Sep 27, 2023 0.1800 0.3600 0.1574 0.1574 13,705,898 -0.02(-11.62%)
Sep 26, 2023 0.2820 0.2900 0.1600 0.1781 1,995,156 -0.11(-38.59%)
Sep 25, 2023 0.2900 0.2990 0.2860 0.2900 103,864 +0.00(+0.00%)
Sep 22, 2023 0.3041 0.3110 0.2801 0.2900 446,050 -0.05(-14.96%)
Sep 21, 2023 0.4305 0.4305 0.3301 0.3410 238,278 -0.08(-18.81%)
Sep 20, 2023 0.5700 0.6305 0.4100 0.4200 759,193 -0.32(-42.87%)
Sep 19, 2023 0.7200 0.7605 0.6805 0.7352 14,662 +0.03(+4.64%)
Sep 18, 2023 0.7700 0.7899 0.7000 0.7026 53,312 -0.07(-8.72%)
Sep 15, 2023 0.7300 0.7900 0.7009 0.7697 99,958 +0.04(+5.44%)
Sep 14, 2023 0.6800 0.7428 0.6800 0.7300 15,038 +0.04(+5.64%)
Sep 13, 2023 0.6839 0.7590 0.6700 0.6910 59,263 -0.01(-2.00%)
Sep 12, 2023 0.6500 0.8309 0.6500 0.7051 142,453 +0.06(+9.64%)
Sep 11, 2023 0.7210 0.7493 0.6301 0.6431 53,957 -0.08(-10.80%)
Sep 08, 2023 0.7700 0.8000 0.7000 0.7210 54,309 -0.02(-2.57%)
Sep 07, 2023 0.7300 0.8190 0.7300 0.7400 74,995 -0.00(-0.59%)
Sep 06, 2023 0.7566 0.8282 0.7301 0.7444 36,573 -0.04(-4.56%)
Sep 05, 2023 0.9200 0.9200 0.7000 0.7800 214,390 -0.12(-13.33%)
Sep 01, 2023 0.9730 0.9765 0.8900 0.9000 24,096 -0.03(-3.23%)
Aug 31, 2023 0.9800 1.050 0.9000 0.9300 123,543 -0.05(-5.10%)
Aug 30, 2023 1.060 1.160 0.9300 0.9800 153,922 -0.05(-4.85%)
Aug 29, 2023 1.118 1.160 1.030 1.030 80,224 -0.08(-7.21%)
Aug 28, 2023 1.200 1.236 1.100 1.110 75,852 -0.13(-10.48%)
Aug 25, 2023 1.180 1.240 1.170 1.240 36,593 +0.05(+4.20%)
Aug 24, 2023 1.250 1.250 1.110 1.190 136,332 -0.23(-16.20%)
Aug 23, 2023 1.460 1.480 1.360 1.420 43,336 +0.04(+2.90%)
Aug 22, 2023 1.530 1.530 1.380 1.380 21,100 -0.07(-4.83%)
Aug 21, 2023 1.490 1.578 1.420 1.450 35,376 -0.10(-6.45%)
Aug 18, 2023 1.400 1.641 1.400 1.550 58,071 +0.10(+6.90%)
Aug 17, 2023 1.520 1.680 1.420 1.450 31,596 -0.11(-7.05%)
Aug 16, 2023 1.750 1.750 1.510 1.560 133,061 -0.22(-12.36%)
Aug 15, 2023 2.110 2.110 1.610 1.780 117,502 -0.39(-17.97%)
Aug 14, 2023 2.140 2.170 2.100 2.170 22,194 +0.02(+0.93%)
Aug 11, 2023 2.130 2.247 2.125 2.150 23,080 +0.00(+0.00%)
Aug 10, 2023 2.190 2.190 2.071 2.150 22,864 -0.01(-0.46%)
Aug 09, 2023 2.160 2.190 2.150 2.160 7,700 -0.06(-2.70%)
Aug 08, 2023 2.260 2.269 2.186 2.220 16,224 -0.03(-1.33%)
Aug 07, 2023 2.220 2.265 2.180 2.250 26,348 +0.02(+0.90%)
Aug 04, 2023 2.210 2.250 2.120 2.230 23,759 +0.01(+0.45%)
Aug 03, 2023 2.180 2.220 2.030 2.220 21,366 +0.07(+3.26%)
Aug 02, 2023 2.240 2.240 2.068 2.150 15,857 -0.03(-1.38%)
Aug 01, 2023 2.080 2.280 2.080 2.180 32,526 +0.06(+2.83%)
Jul 31, 2023 2.070 2.170 2.060 2.120 41,724 -0.05(-2.30%)
Jul 28, 2023 2.080 2.170 2.080 2.170 21,054 +0.05(+2.36%)
Jul 27, 2023 2.250 2.250 2.018 2.120 35,723 -0.11(-4.93%)
Jul 26, 2023 2.110 2.250 2.100 2.230 20,901 +0.09(+4.21%)
Jul 25, 2023 2.140 2.225 2.140 2.140 49,662 -0.11(-4.89%)
Jul 24, 2023 2.270 2.308 2.080 2.250 29,128 +0.00(+0.00%)
Jul 21, 2023 2.100 2.290 2.010 2.250 115,882 +0.19(+9.22%)
Jul 20, 2023 2.110 2.170 2.050 2.060 11,096 -0.02(-0.96%)
Jul 19, 2023 2.140 2.234 2.080 2.080 7,949 -0.02(-0.95%)
Jul 18, 2023 2.070 2.190 1.960 2.100 182,403 +0.16(+8.25%)
Jul 17, 2023 2.020 2.040 1.920 1.940 37,267 -0.07(-3.48%)
Jul 14, 2023 2.050 2.100 2.000 2.010 17,954 -0.09(-4.29%)
Jul 13, 2023 2.100 2.225 2.050 2.100 86,061 -0.10(-4.55%)
Jul 12, 2023 2.220 2.330 2.110 2.200 50,854 +0.00(+0.00%)
Jul 11, 2023 2.260 2.310 2.180 2.200 33,392 -0.12(-5.17%)
Jul 10, 2023 2.320 2.540 2.192 2.320 95,205 -0.08(-3.33%)
Jul 07, 2023 2.320 2.460 2.200 2.400 34,517 +0.04(+1.69%)
Jul 06, 2023 2.290 2.430 2.210 2.360 20,021 +0.00(+0.00%)
Jul 05, 2023 2.360 2.470 2.286 2.360 16,510 -0.13(-5.22%)
Jul 03, 2023 2.400 2.600 2.340 2.490 54,745 +0.15(+6.41%)
Jun 30, 2023 2.270 2.340 2.220 2.340 23,055 +0.05(+2.18%)
Jun 29, 2023 2.140 2.350 2.140 2.290 13,770 +0.15(+7.01%)
Jun 28, 2023 2.230 2.340 2.130 2.140 34,297 -0.13(-5.73%)
Jun 27, 2023 2.350 2.360 2.220 2.270 30,645 +0.05(+2.25%)
Jun 26, 2023 2.330 2.400 2.220 2.220 26,619 -0.18(-7.50%)
Jun 23, 2023 2.040 2.400 2.030 2.400 18,670 +0.26(+12.15%)
Jun 22, 2023 2.080 2.188 2.080 2.140 6,531 -0.05(-2.28%)
Jun 21, 2023 2.110 2.350 2.110 2.190 15,254 +0.05(+2.34%)
Jun 20, 2023 2.330 2.361 2.140 2.140 38,764 -0.26(-10.83%)
Jun 16, 2023 1.900 2.400 1.840 2.400 101,590 +0.49(+25.65%)
Jun 15, 2023 1.950 2.030 1.910 1.910 18,819 -0.01(-0.52%)
Jun 14, 2023 2.000 2.095 1.920 1.920 19,636 -0.14(-6.80%)
Jun 13, 2023 1.940 2.100 1.895 2.060 29,899 -0.03(-1.44%)
Jun 12, 2023 2.290 2.430 2.010 2.090 60,438 -0.26(-11.06%)
Jun 09, 2023 2.580 2.580 2.310 2.350 58,504 -0.23(-8.91%)
Jun 08, 2023 2.780 2.780 2.390 2.580 207,283 +0.22(+9.32%)
Jun 07, 2023 2.070 2.380 2.060 2.360 73,668 +0.26(+12.38%)
Jun 06, 2023 2.100 2.110 1.940 2.100 15,166 -0.01(-0.47%)
Jun 05, 2023 2.230 2.230 2.100 2.110 19,312 -0.07(-3.21%)
Jun 02, 2023 2.000 2.199 1.890 2.180 82,199 +0.20(+10.10%)
Jun 01, 2023 1.900 1.980 1.830 1.980 18,380 +0.19(+10.61%)
May 31, 2023 1.810 1.820 1.760 1.790 13,271 -0.03(-1.65%)
May 30, 2023 1.820 1.890 1.810 1.820 15,801 -0.07(-3.70%)
May 26, 2023 1.700 1.978 1.700 1.890 50,917 +0.13(+7.39%)
May 25, 2023 2.030 2.030 1.710 1.760 40,077 -0.12(-6.38%)
May 24, 2023 1.870 1.925 1.790 1.880 10,351 +0.04(+2.17%)
May 23, 2023 1.880 2.040 1.830 1.840 50,912 -0.11(-5.64%)
May 22, 2023 1.890 2.090 1.830 1.950 80,771 +0.11(+5.98%)
May 19, 2023 1.830 1.880 1.720 1.840 26,196 +0.07(+3.95%)
May 18, 2023 1.740 1.770 1.700 1.770 14,363 +0.03(+1.72%)
May 17, 2023 1.720 1.740 1.614 1.740 12,854 +0.02(+1.16%)
May 16, 2023 1.750 1.750 1.700 1.720 10,165 -0.07(-3.91%)
May 15, 2023 1.700 1.810 1.700 1.790 16,570 +0.08(+4.68%)
May 12, 2023 1.700 1.720 1.620 1.710 22,874 +0.04(+2.40%)
May 11, 2023 1.600 1.680 1.600 1.670 19,414 -0.04(-2.34%)
May 10, 2023 1.620 1.720 1.620 1.710 26,720 +0.11(+6.87%)
May 09, 2023 1.580 1.630 1.520 1.600 15,906 -0.03(-1.84%)
May 08, 2023 1.590 1.690 1.571 1.630 7,801 +0.06(+3.82%)
May 05, 2023 1.620 1.737 1.530 1.570 34,634 -0.11(-6.55%)
May 04, 2023 1.700 2.160 1.580 1.680 352,274 +0.05(+3.07%)
May 03, 2023 1.680 1.700 1.560 1.630 33,404 -0.08(-4.68%)
May 02, 2023 1.710 1.730 1.650 1.710 30,822 +0.01(+0.59%)
May 01, 2023 1.720 1.730 1.600 1.700 75,217 +0.04(+2.41%)
Apr 28, 2023 1.400 1.730 1.380 1.660 182,752 +0.31(+22.96%)
Apr 27, 2023 1.360 1.365 1.290 1.350 40,833 +0.02(+1.53%)
Apr 26, 2023 1.470 1.470 1.300 1.330 35,031 -0.08(-5.70%)
Apr 25, 2023 1.590 1.590 1.410 1.410 38,456 -0.14(-9.03%)
Apr 24, 2023 1.470 1.550 1.470 1.550 26,352 +0.06(+4.03%)
Apr 21, 2023 1.530 1.590 1.470 1.490 28,890 -0.02(-1.32%)
Apr 20, 2023 1.610 1.610 1.500 1.510 18,582 -0.08(-5.03%)
Apr 19, 2023 1.700 1.700 1.590 1.590 22,458 +0.02(+1.27%)
Apr 18, 2023 1.760 1.760 1.520 1.570 100,186 -0.12(-7.10%)
Apr 17, 2023 1.630 1.748 1.625 1.690 20,635 -0.01(-0.59%)
Apr 14, 2023 1.760 1.760 1.560 1.700 35,931 -0.06(-3.41%)
Apr 13, 2023 1.700 1.760 1.700 1.760 17,492 +0.02(+1.15%)
Apr 12, 2023 1.710 1.750 1.700 1.740 15,117 +0.03(+1.75%)
Apr 11, 2023 1.670 1.730 1.670 1.710 14,103 -0.02(-0.87%)
Apr 10, 2023 1.620 1.740 1.620 1.725 17,468 +0.04(+2.07%)
Apr 06, 2023 1.690 1.770 1.580 1.690 78,960 +0.07(+4.32%)
Apr 05, 2023 1.770 1.770 1.620 1.620 7,917 -0.14(-7.95%)
Apr 04, 2023 1.780 1.780 1.710 1.760 12,086 +0.00(+0.00%)
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.