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 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%)
Oct 01, 2019 3.780 4.140 3.780 3.880 501,487 +0.07(+1.84%)
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%)
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.