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

Melinta Therapeutics Inc (NQ: MLNT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 14.50 14.59 13.85 13.95 134,188 -0.55(-3.79%)
Jan 30, 2018 14.75 14.75 14.45 14.50 76,714 -0.45(-3.01%)
Jan 29, 2018 14.50 15.10 14.50 14.95 197,959 +0.40(+2.75%)
Jan 26, 2018 14.90 15.05 14.55 14.55 402,920 -0.45(-3.00%)
Jan 25, 2018 14.95 15.15 14.55 15.00 172,044 +0.20(+1.35%)
Jan 24, 2018 15.00 15.10 14.70 14.80 120,825 -0.15(-1.00%)
Jan 23, 2018 14.95 15.25 14.85 14.95 153,001 -0.05(-0.33%)
Jan 22, 2018 14.90 15.20 14.76 15.00 181,950 +0.10(+0.67%)
Jan 19, 2018 14.65 15.00 14.30 14.90 104,966 +0.25(+1.71%)
Jan 18, 2018 14.40 14.70 14.01 14.65 128,773 +0.20(+1.38%)
Jan 17, 2018 15.00 15.00 14.35 14.45 132,956 -0.45(-3.02%)
Jan 16, 2018 16.05 16.20 14.30 14.90 320,665 -1.15(-7.17%)
Jan 12, 2018 16.05 16.05 16.05 0 -0.60(-3.60%)
Jan 11, 2018 17.10 17.15 16.55 16.65 156,648 -0.40(-2.35%)
Jan 10, 2018 17.10 17.20 16.65 17.05 205,290 -0.10(-0.58%)
Jan 09, 2018 17.10 17.25 16.60 17.15 81,843 +0.20(+1.18%)
Jan 08, 2018 16.40 17.25 16.00 16.95 150,761 +0.50(+3.04%)
Jan 05, 2018 16.40 16.85 16.35 16.45 85,551 -0.05(-0.30%)
Jan 04, 2018 16.55 16.75 16.00 16.50 70,618 +0.00(+0.00%)
Jan 03, 2018 16.60 16.90 16.35 16.50 70,408 -0.05(-0.30%)
Jan 02, 2018 15.75 16.65 15.75 16.55 118,730 +0.75(+4.75%)
Dec 29, 2017 15.80 15.80 15.80 0 -0.50(-3.07%)
Dec 28, 2017 16.30 16.45 16.10 16.30 86,206 +0.00(+0.00%)
Dec 27, 2017 16.55 16.77 16.20 16.30 69,753 -0.35(-2.10%)
Dec 26, 2017 16.45 16.90 16.40 16.65 75,719 +0.15(+0.91%)
Dec 22, 2017 17.00 17.15 16.25 16.50 80,694 -0.55(-3.23%)
Dec 21, 2017 17.05 17.50 16.85 17.05 144,760 -0.05(-0.29%)
Dec 20, 2017 17.30 17.33 16.90 17.10 97,866 -0.15(-0.87%)
Dec 19, 2017 17.15 17.55 16.55 17.25 216,593 +0.15(+0.88%)
Dec 18, 2017 15.95 17.45 15.90 17.10 275,089 +1.00(+6.21%)
Dec 15, 2017 15.20 16.15 15.14 16.10 380,690 +0.90(+5.92%)
Dec 14, 2017 15.50 16.00 15.10 15.20 180,088 -0.40(-2.56%)
Dec 13, 2017 14.80 15.85 14.80 15.60 215,944 +0.80(+5.41%)
Dec 12, 2017 14.45 15.30 14.43 14.80 172,962 +0.35(+2.42%)
Dec 11, 2017 15.15 15.60 14.35 14.45 152,226 -0.50(-3.34%)
Dec 08, 2017 14.95 15.53 14.81 14.95 118,173 +0.05(+0.34%)
Dec 07, 2017 15.50 16.00 14.90 14.90 149,796 -0.70(-4.49%)
Dec 06, 2017 15.90 16.20 15.30 15.60 87,932 -0.35(-2.19%)
Dec 05, 2017 15.95 16.45 15.40 15.95 188,419 -0.05(-0.31%)
Dec 04, 2017 16.35 17.35 15.90 16.00 255,937 -0.20(-1.23%)
Dec 01, 2017 17.50 18.20 16.50 16.20 342,914 -0.80(-4.71%)
Nov 30, 2017 16.25 17.65 15.49 17.00 534,229 +1.80(+11.84%)
Nov 29, 2017 15.15 15.90 15.15 15.20 190,419 +0.20(+1.33%)
Nov 28, 2017 14.80 15.05 14.35 15.00 85,694 +0.10(+0.67%)
Nov 27, 2017 15.30 15.65 14.50 14.90 200,532 -0.35(-2.30%)
Nov 24, 2017 13.90 15.40 13.85 15.25 100,102 +1.35(+9.71%)
Nov 22, 2017 13.40 14.10 13.30 13.90 140,282 +0.50(+3.73%)
Nov 21, 2017 13.45 14.10 13.15 13.40 133,282 -0.05(-0.37%)
Nov 20, 2017 13.70 13.80 13.30 13.45 99,521 -0.30(-2.18%)
Nov 17, 2017 13.15 13.85 13.15 13.75 101,540 +0.50(+3.77%)
Nov 16, 2017 12.20 13.35 12.15 13.25 117,203 +1.00(+8.16%)
Nov 15, 2017 11.90 12.85 11.50 12.25 109,281 +0.10(+0.82%)
Nov 14, 2017 12.35 12.40 11.85 12.15 103,344 -0.20(-1.62%)
Nov 13, 2017 11.40 12.45 11.40 12.35 153,201 +0.35(+2.92%)
Nov 10, 2017 12.00 12.05 11.58 12.00 83,260 +0.05(+0.42%)
Nov 09, 2017 11.25 12.15 11.25 11.95 95,713 -0.25(-2.05%)
Nov 08, 2017 12.05 12.45 11.95 12.20 64,267 +0.25(+2.09%)
Nov 07, 2017 12.80 13.30 11.80 11.95 99,970 -0.70(-5.53%)
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.