Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 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%)
Dec 03, 2018 2.150 2.200 2.080 2.150 435,998 +0.03(+1.42%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.