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 (%)
Apr 30, 2018 6.950 7.000 6.800 6.800 95,379 -0.30(-4.23%)
Apr 27, 2018 7.050 7.175 6.850 7.100 60,903 +0.05(+0.71%)
Apr 26, 2018 7.100 7.300 6.950 7.050 92,742 -0.05(-0.70%)
Apr 25, 2018 7.050 7.250 6.900 7.100 66,756 +0.10(+1.43%)
Apr 24, 2018 6.950 7.100 6.800 7.000 104,585 +0.05(+0.72%)
Apr 23, 2018 7.750 7.750 6.800 6.950 132,274 -0.50(-6.71%)
Apr 20, 2018 7.350 7.625 7.150 7.450 120,831 +0.00(+0.00%)
Apr 19, 2018 7.050 7.600 7.050 7.450 144,245 +0.35(+4.93%)
Apr 18, 2018 7.150 7.350 7.100 7.100 155,229 -0.05(-0.70%)
Apr 17, 2018 7.050 7.340 6.940 7.150 183,853 +0.20(+2.88%)
Apr 16, 2018 6.850 7.100 6.800 6.950 98,128 +0.10(+1.46%)
Apr 13, 2018 6.900 7.050 6.750 6.850 159,441 -0.05(-0.72%)
Apr 12, 2018 7.250 7.450 6.850 6.900 154,189 -0.30(-4.17%)
Apr 11, 2018 7.150 7.300 7.000 7.200 189,294 +0.05(+0.70%)
Apr 10, 2018 6.800 7.300 6.500 7.150 263,755 +0.50(+7.52%)
Apr 09, 2018 7.000 7.000 6.500 6.650 269,005 -0.25(-3.62%)
Apr 06, 2018 7.050 7.300 6.650 6.900 272,768 -0.20(-2.82%)
Apr 05, 2018 8.000 8.495 7.000 7.100 281,916 -0.60(-7.79%)
Apr 04, 2018 7.100 7.800 6.950 7.700 214,020 +0.55(+7.69%)
Apr 03, 2018 7.200 7.250 6.950 7.150 191,609 +0.10(+1.42%)
Apr 02, 2018 7.400 7.400 6.900 7.050 241,119 -0.35(-4.73%)
Mar 29, 2018 7.400 7.400 7.400 0 -0.07(-1.00%)
Mar 28, 2018 7.650 7.700 7.350 7.475 150,383 -0.18(-2.29%)
Mar 27, 2018 8.600 8.600 7.600 7.650 210,034 -0.90(-10.53%)
Mar 26, 2018 8.600 9.000 8.300 8.550 184,051 +0.10(+1.18%)
Mar 23, 2018 9.300 9.300 8.400 8.450 250,043 -0.90(-9.63%)
Mar 22, 2018 9.450 9.800 9.325 9.350 268,556 -0.15(-1.58%)
Mar 21, 2018 9.950 10.05 9.450 9.500 323,695 -0.50(-5.00%)
Mar 20, 2018 10.45 10.60 9.900 10.00 143,686 -0.45(-4.31%)
Mar 19, 2018 11.20 11.30 10.40 10.45 169,227 -0.80(-7.11%)
Mar 16, 2018 10.70 11.30 10.40 11.25 659,817 +0.50(+4.65%)
Mar 15, 2018 11.50 11.79 10.40 10.75 195,218 -0.70(-6.11%)
Mar 14, 2018 12.20 12.80 11.25 11.45 214,517 -0.75(-6.15%)
Mar 13, 2018 13.00 13.22 12.10 12.20 172,135 -1.25(-9.29%)
Mar 12, 2018 13.45 13.55 13.35 13.45 110,094 +0.00(+0.00%)
Mar 09, 2018 13.60 13.65 13.35 13.45 72,042 -0.10(-0.74%)
Mar 08, 2018 13.55 13.70 13.40 13.55 146,922 +0.05(+0.37%)
Mar 07, 2018 13.45 13.60 13.30 13.50 78,928 +0.00(+0.00%)
Mar 06, 2018 13.50 13.65 13.20 13.50 96,597 +0.00(+0.00%)
Mar 05, 2018 13.40 13.60 13.20 13.50 118,612 +0.00(+0.00%)
Mar 02, 2018 13.10 13.80 13.00 13.50 227,210 +0.25(+1.89%)
Mar 01, 2018 12.50 13.35 12.26 13.25 159,225 +0.80(+6.43%)
Feb 28, 2018 12.95 13.10 12.45 12.45 144,117 -0.45(-3.49%)
Feb 27, 2018 13.30 13.50 12.75 12.90 69,431 -0.45(-3.37%)
Feb 26, 2018 13.20 13.55 13.00 13.35 74,595 +0.15(+1.14%)
Feb 23, 2018 12.95 13.30 12.75 13.20 80,150 +0.30(+2.33%)
Feb 22, 2018 12.95 13.50 12.75 12.90 72,479 +0.05(+0.39%)
Feb 21, 2018 13.05 13.40 12.75 12.85 66,549 -0.15(-1.15%)
Feb 20, 2018 12.85 13.25 12.53 13.00 100,252 +0.00(+0.00%)
Feb 16, 2018 13.00 13.00 13.00 0 -0.20(-1.52%)
Feb 15, 2018 12.45 13.55 12.45 13.20 123,295 +0.80(+6.45%)
Feb 14, 2018 12.35 12.50 12.00 12.40 128,786 -0.05(-0.40%)
Feb 13, 2018 12.00 12.45 11.85 12.45 86,315 +0.30(+2.47%)
Feb 12, 2018 12.25 12.65 11.75 12.15 112,964 -0.05(-0.41%)
Feb 09, 2018 12.55 13.00 11.50 12.20 214,365 -0.10(-0.81%)
Feb 08, 2018 12.90 13.10 12.25 12.30 120,866 -0.55(-4.28%)
Feb 07, 2018 12.50 13.90 12.50 12.85 88,926 +0.30(+2.39%)
Feb 06, 2018 12.05 12.70 11.91 12.55 112,536 -0.07(-0.59%)
Feb 05, 2018 13.20 13.35 12.35 12.62 100,211 -0.68(-5.08%)
Feb 02, 2018 13.95 14.10 13.20 13.30 86,131 -0.80(-5.67%)
Feb 01, 2018 13.95 14.15 13.41 14.10 102,812 +0.15(+1.08%)
Jan 31, 2018 14.50 14.59 13.85 13.95 134,188 -0.55(-3.79%)
Jan 30, 2018 14.75 14.75 14.45 14.50 76,714 -0.45(-3.01%)
Jan 29, 2018 14.50 15.10 14.50 14.95 197,959 +0.40(+2.75%)
Jan 26, 2018 14.90 15.05 14.55 14.55 402,920 -0.45(-3.00%)
Jan 25, 2018 14.95 15.15 14.55 15.00 172,044 +0.20(+1.35%)
Jan 24, 2018 15.00 15.10 14.70 14.80 120,825 -0.15(-1.00%)
Jan 23, 2018 14.95 15.25 14.85 14.95 153,001 -0.05(-0.33%)
Jan 22, 2018 14.90 15.20 14.76 15.00 181,950 +0.10(+0.67%)
Jan 19, 2018 14.65 15.00 14.30 14.90 104,966 +0.25(+1.71%)
Jan 18, 2018 14.40 14.70 14.01 14.65 128,773 +0.20(+1.38%)
Jan 17, 2018 15.00 15.00 14.35 14.45 132,956 -0.45(-3.02%)
Jan 16, 2018 16.05 16.20 14.30 14.90 320,665 -1.15(-7.17%)
Jan 12, 2018 16.05 16.05 16.05 0 -0.60(-3.60%)
Jan 11, 2018 17.10 17.15 16.55 16.65 156,648 -0.40(-2.35%)
Jan 10, 2018 17.10 17.20 16.65 17.05 205,290 -0.10(-0.58%)
Jan 09, 2018 17.10 17.25 16.60 17.15 81,843 +0.20(+1.18%)
Jan 08, 2018 16.40 17.25 16.00 16.95 150,761 +0.50(+3.04%)
Jan 05, 2018 16.40 16.85 16.35 16.45 85,551 -0.05(-0.30%)
Jan 04, 2018 16.55 16.75 16.00 16.50 70,618 +0.00(+0.00%)
Jan 03, 2018 16.60 16.90 16.35 16.50 70,408 -0.05(-0.30%)
Jan 02, 2018 15.75 16.65 15.75 16.55 118,730 +0.75(+4.75%)
Dec 29, 2017 15.80 15.80 15.80 0 -0.50(-3.07%)
Dec 28, 2017 16.30 16.45 16.10 16.30 86,206 +0.00(+0.00%)
Dec 27, 2017 16.55 16.77 16.20 16.30 69,753 -0.35(-2.10%)
Dec 26, 2017 16.45 16.90 16.40 16.65 75,719 +0.15(+0.91%)
Dec 22, 2017 17.00 17.15 16.25 16.50 80,694 -0.55(-3.23%)
Dec 21, 2017 17.05 17.50 16.85 17.05 144,760 -0.05(-0.29%)
Dec 20, 2017 17.30 17.33 16.90 17.10 97,866 -0.15(-0.87%)
Dec 19, 2017 17.15 17.55 16.55 17.25 216,593 +0.15(+0.88%)
Dec 18, 2017 15.95 17.45 15.90 17.10 275,089 +1.00(+6.21%)
Dec 15, 2017 15.20 16.15 15.14 16.10 380,690 +0.90(+5.92%)
Dec 14, 2017 15.50 16.00 15.10 15.20 180,088 -0.40(-2.56%)
Dec 13, 2017 14.80 15.85 14.80 15.60 215,944 +0.80(+5.41%)
Dec 12, 2017 14.45 15.30 14.43 14.80 172,962 +0.35(+2.42%)
Dec 11, 2017 15.15 15.60 14.35 14.45 152,226 -0.50(-3.34%)
Dec 08, 2017 14.95 15.53 14.81 14.95 118,173 +0.05(+0.34%)
Dec 07, 2017 15.50 16.00 14.90 14.90 149,796 -0.70(-4.49%)
Dec 06, 2017 15.90 16.20 15.30 15.60 87,932 -0.35(-2.19%)
Dec 05, 2017 15.95 16.45 15.40 15.95 188,419 -0.05(-0.31%)
Dec 04, 2017 16.35 17.35 15.90 16.00 255,937 -0.20(-1.23%)
Dec 01, 2017 17.50 18.20 16.50 16.20 342,914 -0.80(-4.71%)
Nov 30, 2017 16.25 17.65 15.49 17.00 534,229 +1.80(+11.84%)
Nov 29, 2017 15.15 15.90 15.15 15.20 190,419 +0.20(+1.33%)
Nov 28, 2017 14.80 15.05 14.35 15.00 85,694 +0.10(+0.67%)
Nov 27, 2017 15.30 15.65 14.50 14.90 200,532 -0.35(-2.30%)
Nov 24, 2017 13.90 15.40 13.85 15.25 100,102 +1.35(+9.71%)
Nov 22, 2017 13.40 14.10 13.30 13.90 140,282 +0.50(+3.73%)
Nov 21, 2017 13.45 14.10 13.15 13.40 133,282 -0.05(-0.37%)
Nov 20, 2017 13.70 13.80 13.30 13.45 99,521 -0.30(-2.18%)
Nov 17, 2017 13.15 13.85 13.15 13.75 101,540 +0.50(+3.77%)
Nov 16, 2017 12.20 13.35 12.15 13.25 117,203 +1.00(+8.16%)
Nov 15, 2017 11.90 12.85 11.50 12.25 109,281 +0.10(+0.82%)
Nov 14, 2017 12.35 12.40 11.85 12.15 103,344 -0.20(-1.62%)
Nov 13, 2017 11.40 12.45 11.40 12.35 153,201 +0.35(+2.92%)
Nov 10, 2017 12.00 12.05 11.58 12.00 83,260 +0.05(+0.42%)
Nov 09, 2017 11.25 12.15 11.25 11.95 95,713 -0.25(-2.05%)
Nov 08, 2017 12.05 12.45 11.95 12.20 64,267 +0.25(+2.09%)
Nov 07, 2017 12.80 13.30 11.80 11.95 99,970 -0.70(-5.53%)
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.