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 (%)
Sep 30, 2019 3.600 3.900 3.500 3.810 514,387 +0.24(+6.72%)
Sep 27, 2019 3.600 3.840 3.500 3.570 261,500 -0.07(-1.92%)
Sep 26, 2019 3.650 3.740 3.530 3.640 220,030 -0.03(-0.82%)
Sep 25, 2019 3.510 3.800 3.440 3.670 351,860 +0.13(+3.67%)
Sep 24, 2019 3.960 3.972 3.490 3.540 850,408 -0.28(-7.33%)
Sep 23, 2019 3.110 3.950 3.110 3.820 1,556,729 +0.70(+22.44%)
Sep 20, 2019 2.960 3.188 2.960 3.120 358,300 +0.11(+3.65%)
Sep 19, 2019 3.230 3.365 2.990 3.010 295,438 -0.22(-6.81%)
Sep 18, 2019 3.370 3.490 3.150 3.230 350,138 -0.12(-3.58%)
Sep 17, 2019 3.170 3.450 3.070 3.350 534,978 +0.18(+5.68%)
Sep 16, 2019 2.990 3.290 2.900 3.170 371,107 +0.23(+7.82%)
Sep 13, 2019 2.940 3.040 2.850 2.940 169,600 +0.00(+0.00%)
Sep 12, 2019 2.950 3.240 2.900 2.940 475,515 -0.01(-0.34%)
Sep 11, 2019 3.170 3.500 2.910 2.950 1,224,349 -0.23(-7.23%)
Sep 10, 2019 2.550 3.200 2.550 3.180 702,216 +0.62(+24.22%)
Sep 09, 2019 2.310 2.590 2.260 2.560 359,786 +0.28(+12.28%)
Sep 06, 2019 2.290 2.400 2.260 2.280 263,700 +0.01(+0.44%)
Sep 05, 2019 2.280 2.350 2.170 2.270 222,213 +0.05(+2.25%)
Sep 04, 2019 2.270 2.390 2.210 2.220 391,868 +0.00(+0.00%)
Sep 03, 2019 2.230 2.310 2.170 2.220 417,447 -0.03(-1.33%)
Aug 30, 2019 2.260 2.290 2.188 2.250 100,100 +0.00(+0.00%)
Aug 29, 2019 2.310 2.320 2.180 2.250 169,030 -0.02(-0.88%)
Aug 28, 2019 2.250 2.400 2.240 2.270 396,894 +0.00(+0.00%)
Aug 27, 2019 2.420 2.420 2.170 2.270 412,481 -0.14(-5.81%)
Aug 26, 2019 2.490 2.550 2.360 2.410 185,427 -0.06(-2.43%)
Aug 23, 2019 2.460 2.750 2.450 2.470 356,300 -0.05(-1.98%)
Aug 22, 2019 2.540 2.650 2.450 2.520 159,992 +0.01(+0.40%)
Aug 21, 2019 2.520 2.550 2.420 2.510 316,595 +0.02(+0.80%)
Aug 20, 2019 2.620 2.680 2.350 2.490 334,522 -0.20(-7.43%)
Aug 19, 2019 2.430 2.800 2.330 2.690 683,062 +0.33(+13.98%)
Aug 16, 2019 2.350 2.610 2.240 2.360 400,500 +0.02(+0.85%)
Aug 15, 2019 2.460 2.460 2.310 2.340 311,264 -0.12(-4.88%)
Aug 14, 2019 2.490 2.530 2.370 2.460 274,932 -0.07(-2.77%)
Aug 13, 2019 2.590 2.740 2.510 2.530 300,891 -0.11(-4.17%)
Aug 12, 2019 2.630 2.740 2.380 2.640 332,342 -0.21(-7.37%)
Aug 09, 2019 3.130 3.250 2.180 2.850 1,537,400 -0.67(-19.03%)
Aug 08, 2019 3.850 3.950 3.350 3.520 811,123 -0.32(-8.33%)
Aug 07, 2019 3.880 4.040 3.620 3.840 709,279 -0.10(-2.54%)
Aug 06, 2019 3.900 3.950 3.710 3.940 329,458 +0.09(+2.34%)
Aug 05, 2019 3.720 3.880 3.618 3.850 240,980 +0.01(+0.26%)
Aug 02, 2019 3.800 3.950 3.660 3.840 272,800 -0.06(-1.54%)
Aug 01, 2019 3.970 4.040 3.810 3.900 283,267 -0.07(-1.76%)
Jul 31, 2019 4.060 4.160 3.860 3.970 233,126 -0.03(-0.75%)
Jul 30, 2019 4.000 4.131 3.910 4.000 192,930 -0.07(-1.72%)
Jul 29, 2019 4.090 4.190 3.940 4.070 174,036 -0.02(-0.49%)
Jul 26, 2019 4.000 4.161 3.900 4.090 349,900 +0.07(+1.74%)
Jul 25, 2019 4.000 4.160 3.910 4.020 379,014 -0.02(-0.50%)
Jul 24, 2019 3.950 4.370 3.950 4.040 910,511 +0.05(+1.25%)
Jul 23, 2019 4.030 4.120 3.900 3.990 388,245 +0.01(+0.25%)
Jul 22, 2019 3.880 4.110 3.870 3.980 545,739 +0.11(+2.84%)
Jul 19, 2019 3.940 4.140 3.735 3.870 953,500 -0.06(-1.53%)
Jul 18, 2019 3.710 4.180 3.620 3.930 1,265,000 +0.18(+4.80%)
Jul 17, 2019 3.860 3.970 3.660 3.750 1,414,002 -0.20(-5.06%)
Jul 16, 2019 4.320 5.140 3.900 3.950 6,766,119 -0.23(-5.50%)
Jul 15, 2019 4.620 4.680 4.150 4.180 1,221,715 -0.43(-9.33%)
Jul 12, 2019 4.600 4.700 4.250 4.610 1,096,100 +0.16(+3.60%)
Jul 11, 2019 5.110 5.340 4.410 4.450 1,694,259 -0.67(-13.09%)
Jul 10, 2019 5.680 5.960 5.120 5.120 1,546,606 -0.50(-8.90%)
Jul 09, 2019 6.250 6.550 5.610 5.620 1,825,395 -0.66(-10.51%)
Jul 08, 2019 7.030 7.070 6.250 6.280 1,167,198 -0.89(-12.41%)
Jul 05, 2019 7.810 7.810 7.150 7.170 2,223,900 -0.72(-9.13%)
Jul 03, 2019 6.700 8.600 6.700 7.890 2,287,700 +1.20(+17.94%)
Jul 02, 2019 6.750 6.950 6.300 6.690 1,928,417 -0.46(-6.43%)
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.