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 (%)
Nov 30, 2018 2.340 2.340 2.050 2.120 703,900 -0.21(-9.01%)
Nov 29, 2018 2.320 2.410 2.230 2.330 505,548 +0.03(+1.30%)
Nov 28, 2018 2.400 2.410 2.270 2.300 399,045 -0.03(-1.29%)
Nov 27, 2018 2.510 2.580 2.320 2.330 385,786 -0.15(-6.05%)
Nov 26, 2018 2.620 2.660 2.440 2.480 303,681 -0.12(-4.62%)
Nov 23, 2018 2.620 2.680 2.570 2.600 106,600 -0.04(-1.52%)
Nov 21, 2018 2.640 2.640 2.640 0 +0.08(+3.13%)
Nov 20, 2018 2.560 2.630 2.465 2.560 212,854 -0.05(-1.92%)
Nov 19, 2018 2.490 2.640 2.475 2.610 220,317 +0.12(+4.82%)
Nov 16, 2018 2.720 2.720 2.400 2.490 460,700 -0.27(-9.78%)
Nov 15, 2018 2.430 2.760 2.430 2.760 374,006 +0.31(+12.65%)
Nov 14, 2018 2.680 2.700 2.400 2.450 411,927 -0.22(-8.24%)
Nov 13, 2018 2.610 2.800 2.570 2.670 312,108 +0.05(+1.91%)
Nov 12, 2018 2.760 2.846 2.580 2.620 257,667 -0.16(-5.76%)
Nov 09, 2018 2.810 2.930 2.700 2.780 275,300 -0.08(-2.80%)
Nov 08, 2018 2.610 2.880 2.520 2.860 561,654 +0.31(+12.16%)
Nov 07, 2018 2.910 2.910 2.400 2.550 943,688 -0.11(-4.14%)
Nov 06, 2018 2.810 2.880 2.650 2.660 380,337 -0.14(-5.00%)
Nov 05, 2018 2.950 2.960 2.730 2.800 497,799 -0.10(-3.45%)
Nov 02, 2018 2.920 3.010 2.790 2.900 359,500 +0.03(+1.05%)
Nov 01, 2018 2.690 2.950 2.590 2.870 446,335 +0.24(+9.13%)
Oct 31, 2018 2.680 2.700 2.500 2.630 540,570 -0.05(-1.87%)
Oct 30, 2018 2.500 2.720 2.430 2.680 653,463 +0.31(+13.08%)
Oct 29, 2018 2.510 2.750 2.250 2.370 1,382,204 -0.43(-15.36%)
Oct 26, 2018 2.990 3.065 2.780 2.800 561,800 -0.25(-8.20%)
Oct 25, 2018 2.930 3.170 2.850 3.050 422,056 +0.12(+4.10%)
Oct 24, 2018 2.940 3.110 2.820 2.930 642,804 +0.00(+0.00%)
Oct 23, 2018 3.010 3.110 2.900 2.930 603,787 -0.15(-4.87%)
Oct 22, 2018 3.700 3.860 3.030 3.080 1,211,717 -0.70(-18.52%)
Oct 19, 2018 3.800 3.970 3.700 3.780 192,400 -0.02(-0.53%)
Oct 18, 2018 3.960 3.970 3.673 3.800 369,024 -0.20(-5.00%)
Oct 17, 2018 3.850 4.000 3.760 4.000 337,310 +0.14(+3.63%)
Oct 16, 2018 3.760 3.880 3.710 3.860 201,451 +0.11(+2.93%)
Oct 15, 2018 3.850 3.990 3.640 3.750 231,434 +0.02(+0.54%)
Oct 12, 2018 3.960 4.000 3.670 3.730 336,800 -0.12(-3.12%)
Oct 11, 2018 3.900 3.940 3.800 3.850 258,101 -0.06(-1.53%)
Oct 10, 2018 4.160 4.250 3.840 3.910 459,809 -0.30(-7.13%)
Oct 09, 2018 4.180 4.320 4.100 4.210 327,750 -0.01(-0.24%)
Oct 08, 2018 4.120 4.290 4.070 4.220 514,793 +0.12(+2.93%)
Oct 05, 2018 4.600 4.600 4.000 4.100 560,900 -0.20(-4.65%)
Oct 04, 2018 4.450 4.550 4.280 4.300 454,139 -0.08(-1.83%)
Oct 03, 2018 4.390 4.515 4.270 4.380 383,089 +0.03(+0.69%)
Oct 02, 2018 4.200 4.530 4.110 4.350 842,537 +0.17(+4.07%)
Oct 01, 2018 4.490 4.490 4.050 4.180 916,623 +0.23(+5.82%)
Sep 28, 2018 3.900 3.975 3.800 3.950 245,900 +0.05(+1.28%)
Sep 27, 2018 4.000 4.095 3.850 3.900 486,198 -0.05(-1.27%)
Sep 26, 2018 4.200 4.269 3.800 3.950 732,526 -0.20(-4.82%)
Sep 25, 2018 4.450 4.550 4.100 4.150 749,199 -0.30(-6.74%)
Sep 24, 2018 4.650 4.680 4.220 4.450 301,432 -0.05(-1.11%)
Sep 21, 2018 4.650 4.800 4.450 4.500 1,519,500 -0.05(-1.10%)
Sep 20, 2018 4.500 4.650 4.400 4.550 371,480 +0.08(+1.68%)
Sep 19, 2018 4.500 4.700 4.350 4.475 355,513 +0.02(+0.56%)
Sep 18, 2018 4.100 4.550 4.100 4.450 371,784 +0.35(+8.54%)
Sep 17, 2018 4.200 4.300 3.950 4.100 538,301 -0.15(-3.53%)
Sep 14, 2018 4.400 4.440 4.150 4.250 301,000 -0.10(-2.30%)
Sep 13, 2018 4.400 4.550 4.250 4.350 272,493 -0.05(-1.14%)
Sep 12, 2018 4.450 4.650 4.250 4.400 398,331 +0.05(+1.15%)
Sep 11, 2018 4.950 4.981 4.350 4.350 708,960 +0.05(+1.16%)
Sep 10, 2018 4.400 4.500 4.250 4.300 225,533 -0.10(-2.27%)
Sep 07, 2018 4.400 4.425 4.250 4.400 217,200 +0.00(+0.00%)
Sep 06, 2018 4.700 4.700 4.400 4.400 321,872 -0.30(-6.38%)
Sep 05, 2018 4.500 4.700 4.450 4.700 217,598 +0.10(+2.17%)
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.