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 )

0.0541 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 (%)
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%)
Apr 03, 2023 1.730 1.790 1.585 1.760 164,746 +0.07(+4.14%)
Mar 31, 2023 1.590 1.710 1.590 1.690 16,808 +0.01(+0.60%)
Mar 30, 2023 1.680 1.749 1.610 1.680 23,048 +0.00(+0.00%)
Mar 29, 2023 1.590 1.710 1.590 1.680 57,178 +0.03(+1.82%)
Mar 28, 2023 1.690 1.740 1.600 1.650 50,004 -0.09(-5.17%)
Mar 27, 2023 1.460 1.858 1.460 1.740 226,530 +0.26(+17.57%)
Mar 24, 2023 1.570 1.570 1.470 1.480 33,391 -0.04(-2.63%)
Mar 23, 2023 1.450 1.620 1.410 1.520 62,384 +0.06(+4.11%)
Mar 22, 2023 1.480 1.630 1.460 1.460 86,000 -0.06(-3.95%)
Mar 21, 2023 1.400 1.720 1.400 1.520 118,046 +0.14(+10.14%)
Mar 20, 2023 1.570 1.730 1.380 1.380 148,860 -0.07(-4.83%)
Mar 17, 2023 1.970 1.970 1.450 1.450 237,316 -0.43(-22.87%)
Mar 16, 2023 2.020 2.020 1.800 1.880 149,756 -0.08(-4.08%)
Mar 15, 2023 2.120 2.160 1.910 1.960 178,429 -0.10(-4.85%)
Mar 14, 2023 2.060 2.230 1.999 2.060 50,586 -0.02(-0.96%)
Mar 13, 2023 2.260 2.280 1.970 2.080 194,970 -0.28(-11.86%)
Mar 10, 2023 2.440 2.440 2.330 2.360 53,258 -0.04(-1.67%)
Mar 09, 2023 2.490 2.590 2.300 2.400 54,086 -0.19(-7.34%)
Mar 08, 2023 2.530 2.640 2.450 2.590 45,261 +0.14(+5.71%)
Mar 07, 2023 2.710 2.750 2.420 2.450 73,339 -0.30(-10.91%)
Mar 06, 2023 2.480 2.790 2.460 2.750 110,705 +0.32(+13.17%)
Mar 03, 2023 2.460 2.500 2.310 2.430 25,717 +0.08(+3.40%)
Mar 02, 2023 2.360 2.450 2.320 2.350 37,970 +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.