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 (%)
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%)
Mar 01, 2018 12.50 13.35 12.26 13.25 159,225 +0.80(+6.43%)
Feb 28, 2018 12.95 13.10 12.45 12.45 144,117 -0.45(-3.49%)
Feb 27, 2018 13.30 13.50 12.75 12.90 69,431 -0.45(-3.37%)
Feb 26, 2018 13.20 13.55 13.00 13.35 74,595 +0.15(+1.14%)
Feb 23, 2018 12.95 13.30 12.75 13.20 80,150 +0.30(+2.33%)
Feb 22, 2018 12.95 13.50 12.75 12.90 72,479 +0.05(+0.39%)
Feb 21, 2018 13.05 13.40 12.75 12.85 66,549 -0.15(-1.15%)
Feb 20, 2018 12.85 13.25 12.53 13.00 100,252 +0.00(+0.00%)
Feb 16, 2018 13.00 13.00 13.00 0 -0.20(-1.52%)
Feb 15, 2018 12.45 13.55 12.45 13.20 123,295 +0.80(+6.45%)
Feb 14, 2018 12.35 12.50 12.00 12.40 128,786 -0.05(-0.40%)
Feb 13, 2018 12.00 12.45 11.85 12.45 86,315 +0.30(+2.47%)
Feb 12, 2018 12.25 12.65 11.75 12.15 112,964 -0.05(-0.41%)
Feb 09, 2018 12.55 13.00 11.50 12.20 214,365 -0.10(-0.81%)
Feb 08, 2018 12.90 13.10 12.25 12.30 120,866 -0.55(-4.28%)
Feb 07, 2018 12.50 13.90 12.50 12.85 88,926 +0.30(+2.39%)
Feb 06, 2018 12.05 12.70 11.91 12.55 112,536 -0.07(-0.59%)
Feb 05, 2018 13.20 13.35 12.35 12.62 100,211 -0.68(-5.08%)
Feb 02, 2018 13.95 14.10 13.20 13.30 86,131 -0.80(-5.67%)
Feb 01, 2018 13.95 14.15 13.41 14.10 102,812 +0.15(+1.08%)
Jan 31, 2018 14.50 14.59 13.85 13.95 134,188 -0.55(-3.79%)
Jan 30, 2018 14.75 14.75 14.45 14.50 76,714 -0.45(-3.01%)
Jan 29, 2018 14.50 15.10 14.50 14.95 197,959 +0.40(+2.75%)
Jan 26, 2018 14.90 15.05 14.55 14.55 402,920 -0.45(-3.00%)
Jan 25, 2018 14.95 15.15 14.55 15.00 172,044 +0.20(+1.35%)
Jan 24, 2018 15.00 15.10 14.70 14.80 120,825 -0.15(-1.00%)
Jan 23, 2018 14.95 15.25 14.85 14.95 153,001 -0.05(-0.33%)
Jan 22, 2018 14.90 15.20 14.76 15.00 181,950 +0.10(+0.67%)
Jan 19, 2018 14.65 15.00 14.30 14.90 104,966 +0.25(+1.71%)
Jan 18, 2018 14.40 14.70 14.01 14.65 128,773 +0.20(+1.38%)
Jan 17, 2018 15.00 15.00 14.35 14.45 132,956 -0.45(-3.02%)
Jan 16, 2018 16.05 16.20 14.30 14.90 320,665 -1.15(-7.17%)
Jan 12, 2018 16.05 16.05 16.05 0 -0.60(-3.60%)
Jan 11, 2018 17.10 17.15 16.55 16.65 156,648 -0.40(-2.35%)
Jan 10, 2018 17.10 17.20 16.65 17.05 205,290 -0.10(-0.58%)
Jan 09, 2018 17.10 17.25 16.60 17.15 81,843 +0.20(+1.18%)
Jan 08, 2018 16.40 17.25 16.00 16.95 150,761 +0.50(+3.04%)
Jan 05, 2018 16.40 16.85 16.35 16.45 85,551 -0.05(-0.30%)
Jan 04, 2018 16.55 16.75 16.00 16.50 70,618 +0.00(+0.00%)
Jan 03, 2018 16.60 16.90 16.35 16.50 70,408 -0.05(-0.30%)
Jan 02, 2018 15.75 16.65 15.75 16.55 118,730 +0.75(+4.75%)
Dec 29, 2017 15.80 15.80 15.80 0 -0.50(-3.07%)
Dec 28, 2017 16.30 16.45 16.10 16.30 86,206 +0.00(+0.00%)
Dec 27, 2017 16.55 16.77 16.20 16.30 69,753 -0.35(-2.10%)
Dec 26, 2017 16.45 16.90 16.40 16.65 75,719 +0.15(+0.91%)
Dec 22, 2017 17.00 17.15 16.25 16.50 80,694 -0.55(-3.23%)
Dec 21, 2017 17.05 17.50 16.85 17.05 144,760 -0.05(-0.29%)
Dec 20, 2017 17.30 17.33 16.90 17.10 97,866 -0.15(-0.87%)
Dec 19, 2017 17.15 17.55 16.55 17.25 216,593 +0.15(+0.88%)
Dec 18, 2017 15.95 17.45 15.90 17.10 275,089 +1.00(+6.21%)
Dec 15, 2017 15.20 16.15 15.14 16.10 380,690 +0.90(+5.92%)
Dec 14, 2017 15.50 16.00 15.10 15.20 180,088 -0.40(-2.56%)
Dec 13, 2017 14.80 15.85 14.80 15.60 215,944 +0.80(+5.41%)
Dec 12, 2017 14.45 15.30 14.43 14.80 172,962 +0.35(+2.42%)
Dec 11, 2017 15.15 15.60 14.35 14.45 152,226 -0.50(-3.34%)
Dec 08, 2017 14.95 15.53 14.81 14.95 118,173 +0.05(+0.34%)
Dec 07, 2017 15.50 16.00 14.90 14.90 149,796 -0.70(-4.49%)
Dec 06, 2017 15.90 16.20 15.30 15.60 87,932 -0.35(-2.19%)
Dec 05, 2017 15.95 16.45 15.40 15.95 188,419 -0.05(-0.31%)
Dec 04, 2017 16.35 17.35 15.90 16.00 255,937 -0.20(-1.23%)
Dec 01, 2017 17.50 18.20 16.50 16.20 342,914 -0.80(-4.71%)
Nov 30, 2017 16.25 17.65 15.49 17.00 534,229 +1.80(+11.84%)
Nov 29, 2017 15.15 15.90 15.15 15.20 190,419 +0.20(+1.33%)
Nov 28, 2017 14.80 15.05 14.35 15.00 85,694 +0.10(+0.67%)
Nov 27, 2017 15.30 15.65 14.50 14.90 200,532 -0.35(-2.30%)
Nov 24, 2017 13.90 15.40 13.85 15.25 100,102 +1.35(+9.71%)
Nov 22, 2017 13.40 14.10 13.30 13.90 140,282 +0.50(+3.73%)
Nov 21, 2017 13.45 14.10 13.15 13.40 133,282 -0.05(-0.37%)
Nov 20, 2017 13.70 13.80 13.30 13.45 99,521 -0.30(-2.18%)
Nov 17, 2017 13.15 13.85 13.15 13.75 101,540 +0.50(+3.77%)
Nov 16, 2017 12.20 13.35 12.15 13.25 117,203 +1.00(+8.16%)
Nov 15, 2017 11.90 12.85 11.50 12.25 109,281 +0.10(+0.82%)
Nov 14, 2017 12.35 12.40 11.85 12.15 103,344 -0.20(-1.62%)
Nov 13, 2017 11.40 12.45 11.40 12.35 153,201 +0.35(+2.92%)
Nov 10, 2017 12.00 12.05 11.58 12.00 83,260 +0.05(+0.42%)
Nov 09, 2017 11.25 12.15 11.25 11.95 95,713 -0.25(-2.05%)
Nov 08, 2017 12.05 12.45 11.95 12.20 64,267 +0.25(+2.09%)
Nov 07, 2017 12.80 13.30 11.80 11.95 99,970 -0.70(-5.53%)
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.