Skip to main content
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 (%)
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%)
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%)
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.