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 (%)
Jul 31, 2018 5.200 5.350 5.050 5.300 175,324 +0.15(+2.91%)
Jul 30, 2018 5.100 5.325 5.050 5.150 232,900 +0.05(+0.98%)
Jul 27, 2018 5.350 5.350 5.050 5.100 286,300 -0.30(-5.56%)
Jul 26, 2018 5.300 5.450 5.250 5.400 166,079 +0.05(+0.93%)
Jul 25, 2018 5.400 5.500 5.060 5.350 259,823 -0.10(-1.83%)
Jul 24, 2018 5.750 5.775 5.450 5.450 503,126 -0.30(-5.22%)
Jul 23, 2018 5.950 6.000 5.600 5.750 353,499 -0.20(-3.36%)
Jul 20, 2018 5.950 6.100 5.900 5.950 158,944 -0.10(-1.65%)
Jul 19, 2018 6.250 6.000 6.050 281,599 -0.10(-1.63%)
Jul 18, 2018 6.050 6.200 5.900 6.150 136,556 +0.15(+2.50%)
Jul 17, 2018 6.000 6.050 5.800 6.000 256,084 -0.05(-0.83%)
Jul 16, 2018 6.500 6.500 5.872 6.050 451,348 -0.40(-6.20%)
Jul 13, 2018 6.450 6.550 6.350 6.450 216,789 -0.05(-0.77%)
Jul 12, 2018 6.450 6.550 6.350 6.500 233,170 +0.10(+1.56%)
Jul 11, 2018 6.400 6.450 6.300 6.400 233,375 -0.05(-0.78%)
Jul 10, 2018 6.750 6.900 6.350 6.450 213,526 -0.30(-4.44%)
Jul 09, 2018 6.500 6.850 6.295 6.750 590,436 +0.30(+4.65%)
Jul 06, 2018 6.550 6.700 6.425 6.450 299,212 -0.10(-1.53%)
Jul 05, 2018 6.550 6.660 6.400 6.550 516,653 +0.05(+0.77%)
Jul 03, 2018 6.500 6.500 6.500 0 +0.05(+0.78%)
Jul 02, 2018 6.550 6.800 6.250 6.450 356,044 +0.10(+1.57%)
Jun 29, 2018 6.550 6.600 6.200 6.350 387,822 -0.15(-2.31%)
Jun 28, 2018 6.350 6.700 6.350 6.500 242,752 +0.15(+2.36%)
Jun 27, 2018 6.650 6.700 6.250 6.350 243,438 -0.35(-5.22%)
Jun 26, 2018 6.950 7.000 6.550 6.700 252,755 -0.20(-2.90%)
Jun 25, 2018 7.000 7.100 6.750 6.900 196,080 -0.20(-2.82%)
Jun 22, 2018 7.450 7.500 7.000 7.100 813,865 -0.35(-4.70%)
Jun 21, 2018 7.950 7.990 7.250 7.450 257,441 -0.50(-6.29%)
Jun 20, 2018 8.100 8.535 7.700 7.950 198,210 +0.05(+0.63%)
Jun 19, 2018 8.000 8.250 7.760 7.900 334,902 -0.20(-2.47%)
Jun 18, 2018 8.900 8.950 7.700 8.100 549,505 -0.95(-10.50%)
Jun 15, 2018 9.200 8.000 9.050 861,858 +0.80(+9.70%)
Jun 14, 2018 8.000 8.300 7.850 8.250 137,228 +0.30(+3.77%)
Jun 13, 2018 7.850 8.150 7.700 7.950 180,616 +0.10(+1.27%)
Jun 12, 2018 7.850 7.950 7.650 7.850 249,140 +0.05(+0.64%)
Jun 11, 2018 8.050 8.250 7.800 7.800 280,261 -0.25(-3.11%)
Jun 08, 2018 7.950 8.325 7.850 8.050 376,968 +0.05(+0.63%)
Jun 07, 2018 7.750 8.150 7.550 8.000 491,842 +0.20(+2.56%)
Jun 06, 2018 7.100 7.850 7.025 7.800 577,653 +0.65(+9.09%)
Jun 05, 2018 7.350 7.450 7.050 7.150 269,749 -0.25(-3.38%)
Jun 04, 2018 6.650 7.400 6.650 7.400 712,537 +0.75(+11.28%)
Jun 01, 2018 6.700 7.250 6.550 6.650 1,516,660 +0.10(+1.53%)
May 31, 2018 6.700 6.850 6.300 6.550 634,853 +0.10(+1.55%)
May 30, 2018 6.350 6.500 6.100 6.450 523,243 +0.15(+2.38%)
May 29, 2018 6.300 6.450 6.000 6.300 698,249 +0.05(+0.80%)
May 25, 2018 6.250 6.250 6.250 0 +0.95(+17.92%)
May 24, 2018 5.310 5.550 5.200 5.300 4,424,870 -0.92(-14.86%)
May 23, 2018 6.350 6.700 6.150 6.225 1,023,548 -0.28(-4.23%)
May 22, 2018 6.600 6.850 6.225 6.500 669,815 -0.80(-10.96%)
May 21, 2018 7.650 7.702 7.050 7.300 158,279 -0.25(-3.31%)
May 18, 2018 7.500 7.600 7.350 7.550 110,904 +0.15(+2.03%)
May 17, 2018 7.350 7.550 7.350 7.400 75,969 +0.00(+0.00%)
May 16, 2018 7.400 7.650 7.300 7.400 112,274 -0.05(-0.67%)
May 15, 2018 7.800 7.800 7.250 7.450 208,638 -0.35(-4.49%)
May 14, 2018 7.900 8.150 7.750 7.800 161,789 -0.05(-0.64%)
May 11, 2018 7.700 7.850 7.500 7.850 145,938 +0.15(+1.95%)
May 10, 2018 7.550 8.150 7.550 7.700 196,226 +0.20(+2.67%)
May 09, 2018 8.350 8.950 7.445 7.500 462,459 +0.05(+0.67%)
May 08, 2018 7.550 8.150 7.350 7.450 85,505 -0.05(-0.67%)
May 07, 2018 7.150 7.625 7.150 7.500 71,053 +0.40(+5.63%)
May 04, 2018 6.800 7.200 6.790 7.100 70,850 +0.25(+3.65%)
May 03, 2018 7.200 7.200 6.850 6.850 88,292 -0.45(-6.16%)
May 02, 2018 7.050 7.350 6.925 7.300 104,168 +0.25(+3.55%)
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.