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 (%)
Dec 31, 2019 0.4400 0.5750 0.4400 0.5311 1,370,900 +0.06(+12.98%)
Dec 30, 2019 0.6200 0.6200 0.4701 0.4701 2,234,011 -0.15(-24.18%)
Dec 27, 2019 0.4800 0.8882 0.3905 0.6200 3,799,500 -0.87(-58.39%)
Dec 26, 2019 1.500 1.650 1.460 1.490 247,103 -0.05(-3.25%)
Dec 24, 2019 1.400 1.600 1.400 1.540 218,100 +0.13(+9.22%)
Dec 23, 2019 1.400 1.490 1.400 1.410 172,460 -0.06(-4.08%)
Dec 20, 2019 1.460 1.470 1.390 1.470 229,900 +0.00(+0.00%)
Dec 19, 2019 1.500 1.535 1.410 1.470 187,043 -0.07(-4.55%)
Dec 18, 2019 1.590 1.641 1.480 1.540 214,791 -0.04(-2.53%)
Dec 17, 2019 1.550 1.650 1.550 1.580 160,831 +0.01(+0.64%)
Dec 16, 2019 1.550 1.690 1.550 1.570 252,138 +0.01(+0.64%)
Dec 13, 2019 1.600 1.680 1.530 1.560 171,200 -0.07(-4.29%)
Dec 12, 2019 1.550 1.820 1.550 1.630 462,398 +0.06(+3.82%)
Dec 11, 2019 1.690 1.770 1.530 1.570 184,978 -0.09(-5.42%)
Dec 10, 2019 1.720 1.760 1.646 1.660 123,970 -0.04(-2.35%)
Dec 09, 2019 1.710 1.740 1.640 1.700 146,565 -0.04(-2.30%)
Dec 06, 2019 1.600 1.840 1.560 1.740 251,400 +0.15(+9.43%)
Dec 05, 2019 1.680 1.720 1.590 1.590 192,134 -0.11(-6.47%)
Dec 04, 2019 1.650 1.720 1.600 1.700 101,328 +0.02(+1.19%)
Dec 03, 2019 1.680 1.706 1.590 1.680 117,026 +0.00(+0.00%)
Dec 02, 2019 1.610 1.730 1.580 1.680 190,455 +0.07(+4.35%)
Nov 29, 2019 1.600 1.680 1.550 1.610 81,700 +0.01(+0.63%)
Nov 27, 2019 1.500 1.642 1.470 1.600 454,300 +0.13(+8.84%)
Nov 26, 2019 1.530 1.608 1.445 1.470 325,305 -0.10(-6.37%)
Nov 25, 2019 1.530 1.630 1.500 1.570 380,044 +0.09(+6.08%)
Nov 22, 2019 1.370 1.500 1.330 1.480 258,200 +0.12(+8.82%)
Nov 21, 2019 1.370 1.390 1.270 1.360 226,706 -0.01(-0.73%)
Nov 20, 2019 1.360 1.490 1.350 1.370 150,343 -0.05(-3.52%)
Nov 19, 2019 1.590 1.590 1.388 1.420 347,332 -0.17(-10.69%)
Nov 18, 2019 1.640 1.850 1.550 1.590 844,834 -0.09(-5.36%)
Nov 15, 2019 1.370 1.870 1.355 1.680 1,693,900 +0.28(+20.00%)
Nov 14, 2019 1.280 1.410 1.250 1.400 588,137 +0.04(+2.94%)
Nov 13, 2019 1.200 1.370 1.030 1.360 2,346,762 -0.64(-32.00%)
Nov 12, 2019 2.020 2.150 1.990 2.000 400,845 +0.01(+0.50%)
Nov 11, 2019 2.190 2.289 1.970 1.990 459,221 -0.20(-9.13%)
Nov 08, 2019 2.200 2.310 2.172 2.190 255,200 -0.02(-0.90%)
Nov 07, 2019 2.550 2.650 1.930 2.210 1,417,236 -0.60(-21.35%)
Nov 06, 2019 2.950 2.990 2.760 2.810 167,243 -0.13(-4.42%)
Nov 05, 2019 2.970 3.240 2.920 2.940 164,326 -0.01(-0.34%)
Nov 04, 2019 2.890 3.200 2.820 2.950 384,095 +0.07(+2.43%)
Nov 01, 2019 2.650 3.020 2.570 2.880 399,200 +0.28(+10.77%)
Oct 31, 2019 2.760 2.780 2.530 2.600 303,351 -0.09(-3.35%)
Oct 30, 2019 2.920 3.020 2.670 2.690 577,903 -0.28(-9.43%)
Oct 29, 2019 3.000 3.100 2.800 2.970 575,383 +0.01(+0.34%)
Oct 28, 2019 3.410 3.430 2.940 2.960 630,400 -0.39(-11.64%)
Oct 25, 2019 3.250 3.670 3.220 3.350 1,314,500 -1.02(-23.34%)
Oct 24, 2019 4.750 4.770 4.050 4.370 1,047,574 -0.37(-7.81%)
Oct 23, 2019 5.000 5.620 4.380 4.740 1,681,402 -0.16(-3.27%)
Oct 22, 2019 4.570 4.950 4.370 4.900 473,674 +0.32(+6.99%)
Oct 21, 2019 4.500 4.650 4.360 4.580 423,737 +0.30(+7.01%)
Oct 18, 2019 4.350 4.410 3.850 4.280 360,400 -0.10(-2.28%)
Oct 17, 2019 4.630 4.690 4.380 4.380 336,796 -0.22(-4.78%)
Oct 16, 2019 4.140 4.750 4.140 4.600 664,545 +0.44(+10.58%)
Oct 15, 2019 3.860 4.200 3.830 4.160 424,340 +0.24(+6.12%)
Oct 14, 2019 3.770 3.930 3.750 3.920 139,501 +0.11(+2.89%)
Oct 11, 2019 3.860 4.050 3.810 3.810 360,400 +0.05(+1.33%)
Oct 10, 2019 3.500 3.800 3.500 3.760 416,844 +0.26(+7.43%)
Oct 09, 2019 3.540 3.630 3.400 3.500 287,666 +0.04(+1.16%)
Oct 08, 2019 3.430 3.570 3.320 3.460 131,911 +0.04(+1.17%)
Oct 07, 2019 3.600 3.690 3.420 3.420 255,552 -0.18(-5.00%)
Oct 04, 2019 3.710 3.753 3.520 3.600 206,900 -0.07(-1.91%)
Oct 03, 2019 3.520 3.810 3.280 3.670 499,534 +0.13(+3.67%)
Oct 02, 2019 3.800 3.890 3.500 3.540 555,587 -0.34(-8.76%)
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.