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 (%)
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%)
May 01, 2019 4.360 4.370 4.070 4.220 264,448 -0.16(-3.65%)
Apr 30, 2019 4.560 4.633 4.310 4.380 195,715 -0.19(-4.16%)
Apr 29, 2019 4.590 4.730 4.500 4.570 120,344 -0.03(-0.65%)
Apr 26, 2019 4.740 4.850 4.530 4.600 204,600 -0.14(-2.95%)
Apr 25, 2019 4.750 4.780 4.570 4.740 99,153 -0.05(-1.04%)
Apr 24, 2019 4.620 4.850 4.540 4.790 212,799 +0.20(+4.36%)
Apr 23, 2019 4.280 4.650 4.260 4.590 202,533 +0.31(+7.24%)
Apr 22, 2019 4.330 4.340 4.140 4.280 186,162 -0.05(-1.15%)
Apr 18, 2019 4.270 4.400 4.160 4.330 142,600 +0.06(+1.41%)
Apr 17, 2019 4.580 4.700 4.200 4.270 332,772 -0.33(-7.17%)
Apr 16, 2019 4.210 4.750 4.020 4.600 770,210 +0.39(+9.26%)
Apr 15, 2019 4.580 4.580 4.150 4.210 441,693 -0.37(-8.08%)
Apr 12, 2019 4.640 4.740 4.440 4.580 362,800 -0.05(-1.08%)
Apr 11, 2019 4.970 5.090 4.530 4.630 685,623 -0.38(-7.58%)
Apr 10, 2019 4.850 5.180 4.780 5.010 710,421 +0.30(+6.37%)
Apr 09, 2019 5.030 5.420 4.600 4.710 1,435,028 -0.23(-4.66%)
Apr 08, 2019 4.300 5.500 4.220 4.940 2,459,914 +0.65(+15.15%)
Apr 05, 2019 4.130 4.440 4.050 4.290 451,100 +0.15(+3.62%)
Apr 04, 2019 4.070 4.250 3.900 4.140 383,295 +0.04(+0.98%)
Apr 03, 2019 3.990 4.180 3.860 4.100 374,454 +0.12(+3.02%)
Apr 02, 2019 4.280 4.340 3.830 3.980 1,005,873 -0.26(-6.13%)
Apr 01, 2019 3.550 4.310 3.550 4.240 802,802 +0.69(+19.44%)
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%)
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.