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 (%)
Sep 28, 2018 3.900 3.975 3.800 3.950 245,900 +0.05(+1.28%)
Sep 27, 2018 4.000 4.095 3.850 3.900 486,198 -0.05(-1.27%)
Sep 26, 2018 4.200 4.269 3.800 3.950 732,526 -0.20(-4.82%)
Sep 25, 2018 4.450 4.550 4.100 4.150 749,199 -0.30(-6.74%)
Sep 24, 2018 4.650 4.680 4.220 4.450 301,432 -0.05(-1.11%)
Sep 21, 2018 4.650 4.800 4.450 4.500 1,519,500 -0.05(-1.10%)
Sep 20, 2018 4.500 4.650 4.400 4.550 371,480 +0.08(+1.68%)
Sep 19, 2018 4.500 4.700 4.350 4.475 355,513 +0.02(+0.56%)
Sep 18, 2018 4.100 4.550 4.100 4.450 371,784 +0.35(+8.54%)
Sep 17, 2018 4.200 4.300 3.950 4.100 538,301 -0.15(-3.53%)
Sep 14, 2018 4.400 4.440 4.150 4.250 301,000 -0.10(-2.30%)
Sep 13, 2018 4.400 4.550 4.250 4.350 272,493 -0.05(-1.14%)
Sep 12, 2018 4.450 4.650 4.250 4.400 398,331 +0.05(+1.15%)
Sep 11, 2018 4.950 4.981 4.350 4.350 708,960 +0.05(+1.16%)
Sep 10, 2018 4.400 4.500 4.250 4.300 225,533 -0.10(-2.27%)
Sep 07, 2018 4.400 4.425 4.250 4.400 217,200 +0.00(+0.00%)
Sep 06, 2018 4.700 4.700 4.400 4.400 321,872 -0.30(-6.38%)
Sep 05, 2018 4.500 4.700 4.450 4.700 217,598 +0.10(+2.17%)
Sep 04, 2018 4.650 4.700 4.550 4.600 206,906 -0.08(-1.60%)
Aug 31, 2018 4.675 4.675 4.675 0 +0.17(+3.89%)
Aug 30, 2018 4.600 4.660 4.400 4.500 252,648 -0.10(-2.17%)
Aug 29, 2018 4.600 4.700 4.550 4.600 212,119 -0.10(-2.13%)
Aug 28, 2018 4.750 4.810 4.600 4.700 212,392 +0.00(+0.00%)
Aug 27, 2018 4.700 4.950 4.600 4.700 327,931 +0.05(+1.08%)
Aug 24, 2018 4.600 4.700 4.450 4.650 343,100 +0.05(+1.09%)
Aug 23, 2018 4.750 4.800 4.500 4.600 165,623 -0.10(-2.13%)
Aug 22, 2018 4.650 4.950 4.550 4.700 314,475 +0.00(+0.00%)
Aug 21, 2018 4.750 4.850 4.500 4.700 380,710 -0.05(-1.05%)
Aug 20, 2018 4.200 4.850 4.200 4.750 635,068 +0.60(+14.46%)
Aug 17, 2018 4.150 4.250 4.000 4.150 1,913,600 -0.05(-1.19%)
Aug 16, 2018 4.550 4.650 4.100 4.200 513,062 -0.30(-6.67%)
Aug 15, 2018 4.700 4.750 4.350 4.500 677,072 -0.20(-4.26%)
Aug 14, 2018 4.950 4.950 4.600 4.700 417,587 -0.20(-4.08%)
Aug 13, 2018 4.900 5.100 4.850 4.900 252,988 +0.05(+1.03%)
Aug 10, 2018 4.900 4.950 4.800 4.850 218,500 -0.05(-1.02%)
Aug 09, 2018 5.100 5.150 4.850 4.900 483,141 -0.17(-3.45%)
Aug 08, 2018 5.350 5.350 4.950 5.075 877,121 +0.05(+1.00%)
Aug 07, 2018 5.050 5.200 4.675 5.025 1,158,819 -0.47(-8.64%)
Aug 06, 2018 5.200 5.650 5.200 5.500 251,339 +0.30(+5.77%)
Aug 03, 2018 5.000 5.325 5.000 5.200 399,200 +0.00(+0.00%)
Aug 02, 2018 5.250 5.350 5.050 5.200 357,843 -0.10(-1.89%)
Aug 01, 2018 5.400 5.600 5.150 5.300 641,054 +0.00(+0.00%)
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%)
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.