MLNT - Melinta Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.41000.46000.41000.43990.4399197,885
Jan 16, 2020------
Jan 15, 20200.46500.46500.37010.38990.3899467,272
Jan 14, 20200.41000.47900.30000.46000.46001,071,073
Jan 13, 20200.44000.46000.31000.44000.44001,107,248
Jan 10, 20200.52000.53000.50000.50000.5000693,400
Jan 09, 20200.56000.59000.51000.53000.5300829,000
Jan 08, 20200.55000.62000.50000.62000.62001,418,300
Jan 07, 20200.53000.58000.53000.56000.5600471,400
Jan 06, 20200.51000.57000.51000.53000.5300490,000
Jan 03, 20200.57000.59000.51000.51000.5100431,800
Jan 02, 20200.53000.62000.52000.55000.5500840,200
Dec 31, 20190.44000.57000.44000.53000.53001,370,800
Dec 30, 20190.62000.62000.47000.47000.47002,234,000
Dec 27, 20190.48000.89000.39000.62000.62003,797,900
Dec 26, 20191.50001.65001.46001.49001.4900247,100
Dec 24, 20191.40001.60001.40001.54001.5400218,200
Dec 23, 20191.40001.49001.40001.41001.4100172,500
Dec 20, 20191.46001.47001.39001.47001.4700229,300
Dec 19, 20191.50001.54001.41001.47001.4700187,000
Dec 18, 20191.59001.64001.48001.54001.5400214,800
Dec 17, 20191.55001.65001.55001.58001.5800160,800
Dec 16, 20191.55001.69001.55001.57001.5700252,100
Dec 13, 20191.60001.68001.53001.56001.5600170,300
Dec 12, 20191.55001.82001.55001.63001.6300462,400
Dec 11, 20191.69001.77001.53001.57001.5700185,000
Dec 10, 20191.72001.76001.65001.66001.6600124,000
Dec 09, 20191.71001.74001.64001.70001.7000146,600
Dec 06, 20191.60001.84001.56001.74001.7400250,700
Dec 05, 20191.68001.72001.59001.59001.5900192,100
Dec 04, 20191.65001.72001.60001.70001.7000101,300
Dec 03, 20191.71001.71001.59001.68001.6800117,000
Dec 02, 20191.61001.73001.58001.68001.6800190,500
Nov 29, 20191.60001.68001.55001.61001.610081,800
Nov 27, 20191.50001.64001.47001.60001.6000454,300
Nov 26, 20191.53001.61001.45001.47001.4700325,300
Nov 25, 20191.53001.63001.50001.57001.5700380,000
Nov 22, 20191.37001.50001.33001.48001.4800257,700
Nov 21, 20191.36001.39001.27001.36001.3600226,700
Nov 20, 20191.36001.49001.35001.37001.3700150,300
Nov 19, 20191.57001.57001.39001.42001.4200347,300
Nov 18, 20191.64001.85001.55001.59001.5900613,400
Nov 15, 20191.37001.87001.35001.68001.68001,693,800
Nov 14, 20191.28001.41001.25001.40001.4000576,700
Nov 13, 20191.20001.37001.03001.36001.36002,344,900
Nov 12, 20192.02002.15001.99002.00002.0000442,000
Nov 11, 20192.19002.29001.97001.99001.9900459,200
Nov 08, 20192.20002.31002.17002.19002.1900255,300
Nov 07, 20192.55002.65001.93002.21002.21001,417,200
Nov 06, 20192.95002.99002.76002.81002.8100166,400
Nov 05, 20192.97003.24002.92002.94002.9400164,200
Nov 04, 20192.89003.20002.82002.95002.9500384,100
Nov 01, 20192.65003.02002.57002.88002.8800399,000
Oct 31, 20192.76002.78002.53002.60002.6000300,500
Oct 30, 20192.92003.02002.67002.69002.6900574,300
Oct 29, 20193.00003.10002.80002.97002.9700574,000
Oct 28, 20193.41003.43002.94002.96002.9600630,000
Oct 25, 20193.25003.67003.22003.35003.35001,311,600
Oct 24, 20194.75004.77004.05004.37004.3700918,400
Oct 23, 20195.00005.62004.38004.74004.74001,677,300
Oct 22, 20194.57004.95004.37004.86004.8600463,900
Oct 21, 20194.50004.65004.36004.58004.5800420,800
Oct 18, 20194.35004.41003.85004.28004.2800357,900
Oct 17, 20194.63004.69004.38004.38004.3800332,700
Oct 16, 20194.14004.75004.14004.60004.6000660,800
Oct 15, 20193.86004.20003.83004.16004.1600423,700
Oct 14, 20193.77003.93003.75003.92003.9200139,400
Oct 11, 20193.86004.05003.81003.81003.8100333,300
Oct 10, 20193.50003.80003.50003.76003.7600347,100
Oct 09, 20193.54003.63003.40003.50003.5000168,800
Oct 08, 20193.43003.57003.32003.46003.4600131,600
Oct 07, 20193.60003.69003.42003.42003.4200254,000
Oct 04, 20193.71003.75003.52003.60003.6000206,200
Oct 03, 20193.52003.81003.28003.67003.6700496,600
Oct 02, 20193.80003.89003.50003.54003.5400391,400
Oct 01, 20193.78004.14003.78003.88003.8800499,300
Sep 30, 20193.60003.90003.50003.81003.8100514,400
Sep 27, 20193.60003.84003.50003.57003.5700261,400
Sep 26, 20193.65003.74003.53003.64003.6400219,900
Sep 25, 20193.51003.80003.44003.67003.6700351,800
Sep 24, 20193.96003.97003.49003.54003.5400850,100
Sep 23, 20193.11003.95003.11003.82003.82001,549,500
Sep 20, 20192.96003.19002.96003.12003.1200352,300
Sep 19, 20193.23003.37002.99003.01003.0100295,400
Sep 18, 20193.37003.49003.15003.23003.2300350,000
Sep 17, 20193.17003.45003.07003.35003.3500532,900
Sep 16, 20192.99003.29002.90003.17003.1700371,100
Sep 13, 20192.94003.04002.85002.94002.9400169,600
Sep 12, 20192.95003.24002.90002.94002.9400475,500
Sep 11, 20193.17003.50002.91002.96002.96001,224,400
Sep 10, 20192.55003.20002.55003.18003.1800702,100
Sep 09, 20192.31002.59002.26002.56002.5600360,800
Sep 06, 20192.29002.40002.26002.28002.2800263,700
Sep 05, 20192.28002.35002.17002.27002.2700222,200
Sep 04, 20192.27002.39002.21002.22002.2200391,800
Sep 03, 20192.23002.31002.17002.22002.2200416,900
Aug 30, 20192.26002.29002.19002.25002.2500100,200
Aug 29, 20192.31002.32002.18002.25002.2500169,000
Aug 28, 20192.25002.40002.24002.27002.2700396,900
Aug 27, 20192.42002.42002.17002.27002.2700412,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...