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 10, 2020 0.5000 0.5000 0.5000 0 -0.03(-5.70%)
Jan 09, 2020 0.5600 0.5899 0.5130 0.5302 828,992 -0.09(-14.48%)
Jan 08, 2020 0.5500 0.6200 0.5000 0.6200 1,418,310 +0.06(+10.71%)
Jan 07, 2020 0.5300 0.5800 0.5300 0.5600 471,409 +0.04(+6.67%)
Jan 06, 2020 0.5100 0.5700 0.5100 0.5250 490,031 +0.02(+3.96%)
Jan 03, 2020 0.5697 0.5900 0.5050 0.5050 431,800 -0.05(-8.27%)
Jan 02, 2020 0.5300 0.6200 0.5240 0.5505 840,160 +0.02(+3.65%)
Dec 31, 2019 0.4400 0.5750 0.4400 0.5311 1,370,900 +0.06(+12.98%)
Dec 30, 2019 0.6200 0.6200 0.4701 0.4701 2,234,011 -0.15(-24.18%)
Dec 27, 2019 0.4800 0.8882 0.3905 0.6200 3,799,500 -0.87(-58.39%)
Dec 26, 2019 1.500 1.650 1.460 1.490 247,103 -0.05(-3.25%)
Dec 24, 2019 1.400 1.600 1.400 1.540 218,100 +0.13(+9.22%)
Dec 23, 2019 1.400 1.490 1.400 1.410 172,460 -0.06(-4.08%)
Dec 20, 2019 1.460 1.470 1.390 1.470 229,900 +0.00(+0.00%)
Dec 19, 2019 1.500 1.535 1.410 1.470 187,043 -0.07(-4.55%)
Dec 18, 2019 1.590 1.641 1.480 1.540 214,791 -0.04(-2.53%)
Dec 17, 2019 1.550 1.650 1.550 1.580 160,831 +0.01(+0.64%)
Dec 16, 2019 1.550 1.690 1.550 1.570 252,138 +0.01(+0.64%)
Dec 13, 2019 1.600 1.680 1.530 1.560 171,200 -0.07(-4.29%)
Dec 12, 2019 1.550 1.820 1.550 1.630 462,398 +0.06(+3.82%)
Dec 11, 2019 1.690 1.770 1.530 1.570 184,978 -0.09(-5.42%)
Dec 10, 2019 1.720 1.760 1.646 1.660 123,970 -0.04(-2.35%)
Dec 09, 2019 1.710 1.740 1.640 1.700 146,565 -0.04(-2.30%)
Dec 06, 2019 1.600 1.840 1.560 1.740 251,400 +0.15(+9.43%)
Dec 05, 2019 1.680 1.720 1.590 1.590 192,134 -0.11(-6.47%)
Dec 04, 2019 1.650 1.720 1.600 1.700 101,328 +0.02(+1.19%)
Dec 03, 2019 1.680 1.706 1.590 1.680 117,026 +0.00(+0.00%)
Dec 02, 2019 1.610 1.730 1.580 1.680 190,455 +0.07(+4.35%)
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%)
Sep 03, 2019 2.230 2.310 2.170 2.220 417,447 -0.03(-1.33%)
Aug 30, 2019 2.260 2.290 2.188 2.250 100,100 +0.00(+0.00%)
Aug 29, 2019 2.310 2.320 2.180 2.250 169,030 -0.02(-0.88%)
Aug 28, 2019 2.250 2.400 2.240 2.270 396,894 +0.00(+0.00%)
Aug 27, 2019 2.420 2.420 2.170 2.270 412,481 -0.14(-5.81%)
Aug 26, 2019 2.490 2.550 2.360 2.410 185,427 -0.06(-2.43%)
Aug 23, 2019 2.460 2.750 2.450 2.470 356,300 -0.05(-1.98%)
Aug 22, 2019 2.540 2.650 2.450 2.520 159,992 +0.01(+0.40%)
Aug 21, 2019 2.520 2.550 2.420 2.510 316,595 +0.02(+0.80%)
Aug 20, 2019 2.620 2.680 2.350 2.490 334,522 -0.20(-7.43%)
Aug 19, 2019 2.430 2.800 2.330 2.690 683,062 +0.33(+13.98%)
Aug 16, 2019 2.350 2.610 2.240 2.360 400,500 +0.02(+0.85%)
Aug 15, 2019 2.460 2.460 2.310 2.340 311,264 -0.12(-4.88%)
Aug 14, 2019 2.490 2.530 2.370 2.460 274,932 -0.07(-2.77%)
Aug 13, 2019 2.590 2.740 2.510 2.530 300,891 -0.11(-4.17%)
Aug 12, 2019 2.630 2.740 2.380 2.640 332,342 -0.21(-7.37%)
Aug 09, 2019 3.130 3.250 2.180 2.850 1,537,400 -0.67(-19.03%)
Aug 08, 2019 3.850 3.950 3.350 3.520 811,123 -0.32(-8.33%)
Aug 07, 2019 3.880 4.040 3.620 3.840 709,279 -0.10(-2.54%)
Aug 06, 2019 3.900 3.950 3.710 3.940 329,458 +0.09(+2.34%)
Aug 05, 2019 3.720 3.880 3.618 3.850 240,980 +0.01(+0.26%)
Aug 02, 2019 3.800 3.950 3.660 3.840 272,800 -0.06(-1.54%)
Aug 01, 2019 3.970 4.040 3.810 3.900 283,267 -0.07(-1.76%)
Jul 31, 2019 4.060 4.160 3.860 3.970 233,126 -0.03(-0.75%)
Jul 30, 2019 4.000 4.131 3.910 4.000 192,930 -0.07(-1.72%)
Jul 29, 2019 4.090 4.190 3.940 4.070 174,036 -0.02(-0.49%)
Jul 26, 2019 4.000 4.161 3.900 4.090 349,900 +0.07(+1.74%)
Jul 25, 2019 4.000 4.160 3.910 4.020 379,014 -0.02(-0.50%)
Jul 24, 2019 3.950 4.370 3.950 4.040 910,511 +0.05(+1.25%)
Jul 23, 2019 4.030 4.120 3.900 3.990 388,245 +0.01(+0.25%)
Jul 22, 2019 3.880 4.110 3.870 3.980 545,739 +0.11(+2.84%)
Jul 19, 2019 3.940 4.140 3.735 3.870 953,500 -0.06(-1.53%)
Jul 18, 2019 3.710 4.180 3.620 3.930 1,265,000 +0.18(+4.80%)
Jul 17, 2019 3.860 3.970 3.660 3.750 1,414,002 -0.20(-5.06%)
Jul 16, 2019 4.320 5.140 3.900 3.950 6,766,119 -0.23(-5.50%)
Jul 15, 2019 4.620 4.680 4.150 4.180 1,221,715 -0.43(-9.33%)
Jul 12, 2019 4.600 4.700 4.250 4.610 1,096,100 +0.16(+3.60%)
Jul 11, 2019 5.110 5.340 4.410 4.450 1,694,259 -0.67(-13.09%)
Jul 10, 2019 5.680 5.960 5.120 5.120 1,546,606 -0.50(-8.90%)
Jul 09, 2019 6.250 6.550 5.610 5.620 1,825,395 -0.66(-10.51%)
Jul 08, 2019 7.030 7.070 6.250 6.280 1,167,198 -0.89(-12.41%)
Jul 05, 2019 7.810 7.810 7.150 7.170 2,223,900 -0.72(-9.13%)
Jul 03, 2019 6.700 8.600 6.700 7.890 2,287,700 +1.20(+17.94%)
Jul 02, 2019 6.750 6.950 6.300 6.690 1,928,417 -0.46(-6.43%)
Jul 01, 2019 6.970 7.290 6.650 7.150 2,125,068 +0.50(+7.52%)
Jun 28, 2019 5.740 6.720 5.720 6.650 3,272,000 +0.95(+16.67%)
Jun 27, 2019 5.700 5.920 5.340 5.700 1,375,786 +0.02(+0.35%)
Jun 26, 2019 6.060 6.070 5.520 5.680 1,873,769 -0.28(-4.70%)
Jun 25, 2019 5.950 6.590 5.620 5.960 4,204,508 +0.13(+2.23%)
Jun 24, 2019 4.970 6.000 4.900 5.830 5,186,625 +0.80(+15.90%)
Jun 21, 2019 5.080 5.250 4.500 5.030 3,151,900 -0.25(-4.73%)
Jun 20, 2019 7.530 7.600 5.100 5.280 19,209,088 -1.13(-17.63%)
Jun 19, 2019 4.560 7.270 3.770 6.410 85,779,400 +4.43(+223.74%)
Jun 18, 2019 2.020 2.050 1.900 1.980 178,090 -0.01(-0.50%)
Jun 17, 2019 1.710 2.000 1.700 1.990 349,821 +0.30(+17.75%)
Jun 14, 2019 1.830 1.830 1.620 1.690 349,700 -0.17(-9.14%)
Jun 13, 2019 1.760 1.950 1.670 1.860 360,910 +0.04(+2.20%)
Jun 12, 2019 1.970 2.060 1.800 1.820 467,500 -0.19(-9.45%)
Jun 11, 2019 2.130 2.150 1.970 2.010 380,375 -0.08(-3.83%)
Jun 10, 2019 2.000 2.130 1.960 2.090 207,027 +0.08(+3.98%)
Jun 07, 2019 2.190 2.290 1.970 2.010 222,900 -0.11(-5.19%)
Jun 06, 2019 2.190 2.250 1.890 2.120 844,563 -0.17(-7.42%)
Jun 05, 2019 2.520 2.640 2.180 2.290 623,003 -0.25(-9.84%)
Jun 04, 2019 2.260 2.580 2.130 2.540 764,343 +0.39(+18.14%)
Jun 03, 2019 2.140 2.250 2.100 2.150 196,554 +0.02(+0.94%)
May 31, 2019 2.180 2.284 2.050 2.130 962,100 -0.14(-6.17%)
May 30, 2019 2.250 2.370 2.200 2.270 146,852 +0.00(+0.00%)
May 29, 2019 2.490 2.490 2.180 2.270 310,678 -0.25(-9.92%)
May 28, 2019 2.640 2.740 2.510 2.520 138,502 -0.12(-4.55%)
May 24, 2019 2.820 2.910 2.600 2.640 151,100 -0.17(-6.05%)
May 23, 2019 2.890 2.970 2.710 2.810 199,410 -0.15(-5.07%)
May 22, 2019 3.080 3.103 2.910 2.960 118,392 -0.18(-5.73%)
May 21, 2019 2.940 3.170 2.670 3.140 274,680 +0.16(+5.37%)
May 20, 2019 3.010 3.060 2.700 2.980 355,957 -0.09(-2.93%)
May 17, 2019 3.100 3.140 3.020 3.070 125,100 -0.07(-2.23%)
May 16, 2019 3.230 3.240 3.110 3.140 193,199 -0.11(-3.38%)
May 15, 2019 3.290 3.350 3.100 3.250 165,845 -0.05(-1.52%)
May 14, 2019 3.250 3.310 3.050 3.300 231,219 +0.12(+3.77%)
May 13, 2019 3.470 3.470 3.010 3.180 405,700 -0.27(-7.83%)
May 10, 2019 4.000 4.010 3.390 3.450 816,400 -1.18(-25.49%)
May 09, 2019 4.530 4.690 4.350 4.630 163,953 +0.04(+0.87%)
May 08, 2019 4.500 4.650 4.450 4.590 142,559 +0.09(+2.00%)
May 07, 2019 4.780 4.890 4.420 4.500 172,032 -0.27(-5.66%)
May 06, 2019 4.600 4.850 4.510 4.770 239,747 +0.15(+3.25%)
May 03, 2019 4.250 4.650 4.169 4.620 228,900 +0.38(+8.96%)
May 02, 2019 4.220 4.290 4.020 4.240 294,953 +0.02(+0.47%)
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.