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 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%)
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.