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 (%)
Feb 28, 2019 5.170 5.430 5.000 5.330 262,041 +0.16(+3.09%)
Feb 27, 2019 5.310 5.480 4.800 5.170 292,401 -0.17(-3.18%)
Feb 26, 2019 5.910 5.940 5.320 5.340 415,037 -0.61(-10.25%)
Feb 25, 2019 6.500 6.700 5.930 5.950 342,786 -0.59(-9.02%)
Feb 22, 2019 6.090 6.550 4.880 6.540 791,100 +5.29(+423.20%)
Feb 21, 2019 1.310 1.390 1.230 1.250 1,373,387 -0.08(-6.02%)
Feb 20, 2019 1.240 1.350 1.130 1.330 1,156,625 +0.09(+7.26%)
Feb 19, 2019 1.380 1.380 1.200 1.240 1,882,965 -0.14(-10.14%)
Feb 15, 2019 1.510 1.550 1.350 1.380 1,404,900 -0.11(-7.38%)
Feb 14, 2019 1.670 1.690 1.460 1.490 1,537,309 -0.17(-10.24%)
Feb 13, 2019 1.620 1.780 1.620 1.660 2,036,146 +0.03(+1.84%)
Feb 12, 2019 1.700 1.780 1.580 1.630 1,798,454 -0.07(-4.12%)
Feb 11, 2019 1.770 1.800 1.615 1.700 1,536,435 -0.04(-2.30%)
Feb 08, 2019 1.850 1.960 1.650 1.740 5,005,200 -0.11(-5.95%)
Feb 07, 2019 1.470 2.020 1.370 1.850 7,406,380 +0.36(+24.16%)
Feb 06, 2019 1.520 1.520 1.260 1.490 1,951,800 -0.05(-3.25%)
Feb 05, 2019 1.690 1.760 1.380 1.540 9,065,088 +0.08(+5.48%)
Feb 04, 2019 0.8700 1.530 0.8700 1.460 7,123,038 +0.61(+71.76%)
Feb 01, 2019 0.8700 0.8700 0.8300 0.8500 213,800 +0.01(+0.69%)
Jan 31, 2019 0.8400 0.8722 0.8300 0.8442 344,473 +0.01(+1.71%)
Jan 30, 2019 0.9000 0.9000 0.8200 0.8300 808,016 -0.05(-5.69%)
Jan 29, 2019 0.9400 0.9450 0.8700 0.8801 595,958 -0.02(-2.56%)
Jan 28, 2019 0.9500 0.9500 0.9000 0.9032 265,898 -0.04(-3.91%)
Jan 25, 2019 0.9200 0.9700 0.9200 0.9400 164,900 +0.01(+1.46%)
Jan 24, 2019 0.9486 0.9526 0.9010 0.9265 206,764 -0.03(-2.80%)
Jan 23, 2019 0.9900 0.9966 0.9000 0.9532 367,223 -0.03(-3.16%)
Jan 22, 2019 1.020 1.020 0.9400 0.9843 373,619 -0.04(-3.50%)
Jan 18, 2019 0.9900 1.040 0.9800 1.020 462,400 +0.04(+3.96%)
Jan 17, 2019 1.000 1.020 0.9800 0.9811 291,810 -0.02(-1.89%)
Jan 16, 2019 1.010 1.060 1.000 1.000 487,080 -0.02(-1.96%)
Jan 15, 2019 1.040 1.080 1.000 1.020 387,889 -0.01(-0.97%)
Jan 14, 2019 1.070 1.080 1.000 1.030 406,690 -0.03(-2.83%)
Jan 11, 2019 1.000 1.090 0.9800 1.060 311,800 +0.05(+4.95%)
Jan 10, 2019 1.030 1.050 0.9720 1.010 260,955 -0.03(-2.88%)
Jan 09, 2019 1.100 1.100 0.9500 1.040 679,065 -0.06(-5.45%)
Jan 08, 2019 1.150 1.166 1.040 1.100 514,514 -0.05(-4.35%)
Jan 07, 2019 1.080 1.160 1.040 1.150 916,396 +0.09(+8.49%)
Jan 04, 2019 1.030 1.110 1.010 1.060 649,600 +0.02(+1.92%)
Jan 03, 2019 1.090 1.160 1.000 1.040 710,343 -0.04(-3.70%)
Jan 02, 2019 0.8000 1.170 0.8000 1.080 1,476,872 +0.29(+36.71%)
Dec 31, 2018 0.8700 0.9100 0.7500 0.7900 632,000 -0.03(-3.66%)
Dec 28, 2018 0.9600 0.9700 0.8000 0.8200 927,000 -0.09(-9.89%)
Dec 27, 2018 0.7100 0.9700 0.6700 0.9100 1,792,064 +0.20(+27.38%)
Dec 26, 2018 0.8500 0.8501 0.6440 0.7144 3,304,826 -0.08(-9.68%)
Dec 24, 2018 0.8300 0.8300 0.7650 0.7910 454,200 -0.04(-4.70%)
Dec 21, 2018 0.9300 0.9500 0.8200 0.8300 886,500 -0.09(-9.78%)
Dec 20, 2018 1.070 1.116 0.9170 0.9200 1,389,858 -0.16(-14.81%)
Dec 19, 2018 1.250 1.260 1.050 1.080 853,464 -0.07(-6.09%)
Dec 18, 2018 1.250 1.260 1.150 1.150 627,457 -0.08(-6.50%)
Dec 17, 2018 1.180 1.380 1.180 1.230 784,497 +0.05(+4.24%)
Dec 14, 2018 1.290 1.320 1.180 1.180 619,400 -0.11(-8.53%)
Dec 13, 2018 1.310 1.360 1.270 1.290 448,412 -0.03(-2.27%)
Dec 12, 2018 1.400 1.480 1.290 1.320 632,177 -0.08(-5.71%)
Dec 11, 2018 1.550 1.640 1.390 1.400 500,352 -0.15(-9.68%)
Dec 10, 2018 1.670 1.670 1.500 1.550 447,071 -0.12(-7.19%)
Dec 07, 2018 1.900 1.950 1.650 1.670 468,800 -0.23(-12.11%)
Dec 06, 2018 2.110 2.130 1.885 1.900 464,967 -0.25(-11.63%)
Dec 04, 2018 2.150 2.190 2.050 2.150 563,400 +0.00(+0.00%)
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.