Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Jul 01, 2019 6.970 7.290 6.650 7.150 2,125,068 +0.50(+7.52%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.