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 (%)
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.
 
 
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.