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 (%)
Mar 29, 2019 3.440 3.570 3.360 3.550 204,900 +0.11(+3.20%)
Mar 28, 2019 3.600 3.650 3.420 3.440 258,430 -0.17(-4.71%)
Mar 27, 2019 3.880 3.881 3.530 3.610 325,761 -0.29(-7.44%)
Mar 26, 2019 3.780 3.910 3.750 3.900 201,361 +0.12(+3.17%)
Mar 25, 2019 4.050 4.070 3.650 3.780 449,914 -0.28(-6.90%)
Mar 22, 2019 4.170 4.270 4.050 4.060 169,200 -0.22(-5.14%)
Mar 21, 2019 4.350 4.380 3.910 4.280 715,095 -0.08(-1.83%)
Mar 20, 2019 4.650 4.780 4.320 4.360 389,229 -0.33(-7.04%)
Mar 19, 2019 5.130 5.194 4.600 4.690 709,939 -0.40(-7.86%)
Mar 18, 2019 4.980 5.160 4.716 5.090 465,905 +0.06(+1.19%)
Mar 15, 2019 5.620 5.630 4.800 5.030 1,362,200 -0.61(-10.82%)
Mar 14, 2019 5.640 6.540 5.110 5.640 3,749,269 +0.81(+16.77%)
Mar 13, 2019 4.800 4.980 4.540 4.830 560,447 +0.03(+0.63%)
Mar 12, 2019 4.780 5.050 4.590 4.800 328,188 +0.03(+0.63%)
Mar 11, 2019 4.600 4.934 4.210 4.770 492,572 +0.22(+4.84%)
Mar 08, 2019 4.570 4.644 4.259 4.550 315,000 -0.09(-1.94%)
Mar 07, 2019 4.820 4.900 4.520 4.640 251,092 -0.16(-3.33%)
Mar 06, 2019 5.110 5.110 4.650 4.800 443,686 -0.32(-6.25%)
Mar 05, 2019 5.140 5.360 4.980 5.120 399,966 -0.03(-0.58%)
Mar 04, 2019 5.290 5.800 5.030 5.150 359,547 -0.15(-2.83%)
Mar 01, 2019 5.340 5.440 5.110 5.300 297,400 -0.03(-0.56%)
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%)
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.