Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 19,790,696 -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 2.190 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 +0.28(+17.18%)
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%)
Mar 01, 2023 2.360 2.470 2.260 2.350 56,541 +0.09(+3.98%)
Feb 28, 2023 2.280 2.430 2.234 2.260 67,822 -0.10(-4.24%)
Feb 27, 2023 2.520 2.590 2.290 2.360 213,772 -0.09(-3.67%)
Feb 24, 2023 2.650 2.650 2.440 2.450 68,042 -0.16(-6.13%)
Feb 23, 2023 2.750 2.820 2.610 2.610 93,463 -0.21(-7.45%)
Feb 22, 2023 2.950 2.950 2.770 2.820 60,156 -0.02(-0.70%)
Feb 21, 2023 2.820 2.880 2.740 2.840 46,441 -0.03(-1.05%)
Feb 17, 2023 2.840 2.930 2.822 2.870 25,117 -0.06(-2.05%)
Feb 16, 2023 2.810 3.080 2.810 2.930 77,840 +0.05(+1.74%)
Feb 15, 2023 2.810 2.980 2.808 2.880 28,771 -0.04(-1.37%)
Feb 14, 2023 2.830 2.960 2.726 2.920 59,516 +0.18(+6.57%)
Feb 13, 2023 2.740 2.860 2.700 2.740 58,894 -0.05(-1.79%)
Feb 10, 2023 2.920 2.990 2.700 2.790 82,589 -0.11(-3.79%)
Feb 09, 2023 3.080 3.100 2.850 2.900 72,112 -0.12(-3.97%)
Feb 08, 2023 3.000 3.240 2.910 3.020 58,601 +0.02(+0.67%)
Feb 07, 2023 2.870 3.000 2.870 3.000 31,234 +0.02(+0.67%)
Feb 06, 2023 2.990 2.990 2.910 2.980 31,499 +0.03(+1.02%)
Feb 03, 2023 2.930 3.060 2.860 2.950 72,684 -0.05(-1.67%)
Feb 02, 2023 2.800 3.020 2.760 3.000 130,232 +0.16(+5.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.