Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 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%)
May 01, 2018 6.850 7.100 6.650 7.050 65,103 +0.25(+3.68%)
Apr 30, 2018 6.950 7.000 6.800 6.800 95,379 -0.30(-4.23%)
Apr 27, 2018 7.050 7.175 6.850 7.100 60,903 +0.05(+0.71%)
Apr 26, 2018 7.100 7.300 6.950 7.050 92,742 -0.05(-0.70%)
Apr 25, 2018 7.050 7.250 6.900 7.100 66,756 +0.10(+1.43%)
Apr 24, 2018 6.950 7.100 6.800 7.000 104,585 +0.05(+0.72%)
Apr 23, 2018 7.750 7.750 6.800 6.950 132,274 -0.50(-6.71%)
Apr 20, 2018 7.350 7.625 7.150 7.450 120,831 +0.00(+0.00%)
Apr 19, 2018 7.050 7.600 7.050 7.450 144,245 +0.35(+4.93%)
Apr 18, 2018 7.150 7.350 7.100 7.100 155,229 -0.05(-0.70%)
Apr 17, 2018 7.050 7.340 6.940 7.150 183,853 +0.20(+2.88%)
Apr 16, 2018 6.850 7.100 6.800 6.950 98,128 +0.10(+1.46%)
Apr 13, 2018 6.900 7.050 6.750 6.850 159,441 -0.05(-0.72%)
Apr 12, 2018 7.250 7.450 6.850 6.900 154,189 -0.30(-4.17%)
Apr 11, 2018 7.150 7.300 7.000 7.200 189,294 +0.05(+0.70%)
Apr 10, 2018 6.800 7.300 6.500 7.150 263,755 +0.50(+7.52%)
Apr 09, 2018 7.000 7.000 6.500 6.650 269,005 -0.25(-3.62%)
Apr 06, 2018 7.050 7.300 6.650 6.900 272,768 -0.20(-2.82%)
Apr 05, 2018 8.000 8.495 7.000 7.100 281,916 -0.60(-7.79%)
Apr 04, 2018 7.100 7.800 6.950 7.700 214,020 +0.55(+7.69%)
Apr 03, 2018 7.200 7.250 6.950 7.150 191,609 +0.10(+1.42%)
Apr 02, 2018 7.400 7.400 6.900 7.050 241,119 -0.35(-4.73%)
Mar 29, 2018 7.400 7.400 7.400 0 -0.07(-1.00%)
Mar 28, 2018 7.650 7.700 7.350 7.475 150,383 -0.18(-2.29%)
Mar 27, 2018 8.600 8.600 7.600 7.650 210,034 -0.90(-10.53%)
Mar 26, 2018 8.600 9.000 8.300 8.550 184,051 +0.10(+1.18%)
Mar 23, 2018 9.300 9.300 8.400 8.450 250,043 -0.90(-9.63%)
Mar 22, 2018 9.450 9.800 9.325 9.350 268,556 -0.15(-1.58%)
Mar 21, 2018 9.950 10.05 9.450 9.500 323,695 -0.50(-5.00%)
Mar 20, 2018 10.45 10.60 9.900 10.00 143,686 -0.45(-4.31%)
Mar 19, 2018 11.20 11.30 10.40 10.45 169,227 -0.80(-7.11%)
Mar 16, 2018 10.70 11.30 10.40 11.25 659,817 +0.50(+4.65%)
Mar 15, 2018 11.50 11.79 10.40 10.75 195,218 -0.70(-6.11%)
Mar 14, 2018 12.20 12.80 11.25 11.45 214,517 -0.75(-6.15%)
Mar 13, 2018 13.00 13.22 12.10 12.20 172,135 -1.25(-9.29%)
Mar 12, 2018 13.45 13.55 13.35 13.45 110,094 +0.00(+0.00%)
Mar 09, 2018 13.60 13.65 13.35 13.45 72,042 -0.10(-0.74%)
Mar 08, 2018 13.55 13.70 13.40 13.55 146,922 +0.05(+0.37%)
Mar 07, 2018 13.45 13.60 13.30 13.50 78,928 +0.00(+0.00%)
Mar 06, 2018 13.50 13.65 13.20 13.50 96,597 +0.00(+0.00%)
Mar 05, 2018 13.40 13.60 13.20 13.50 118,612 +0.00(+0.00%)
Mar 02, 2018 13.10 13.80 13.00 13.50 227,210 +0.25(+1.89%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.