MLNT - Melinta Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20194.50004.57004.57004.57004.570015,426
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
Aug 26, 20192.49002.55002.36002.41002.4100185,400
Aug 23, 20192.46002.75002.45002.47002.4700356,400
Aug 22, 20192.54002.65002.45002.52002.5200160,000
Aug 21, 20192.52002.55002.42002.51002.5100316,600
Aug 20, 20192.62002.68002.35002.49002.4900334,500
Aug 19, 20192.43002.80002.33002.69002.6900680,500
Aug 16, 20192.35002.61002.24002.36002.3600400,400
Aug 15, 20192.41002.46002.31002.34002.3400309,300
Aug 14, 20192.49002.53002.37002.46002.4600274,900
Aug 13, 20192.59002.74002.51002.53002.5300300,800
Aug 12, 20192.63002.74002.38002.64002.6400332,300
Aug 09, 20193.13003.25002.18002.85002.85001,536,500
Aug 08, 20193.85003.95003.35003.52003.5200811,500
Aug 07, 20193.88004.04003.62003.84003.8400709,300
Aug 06, 20193.90003.95003.71003.94003.9400329,500
Aug 05, 20193.72003.88003.62003.85003.8500240,900
Aug 02, 20193.80003.95003.66003.84003.8400272,900
Aug 01, 20193.97004.04003.81003.90003.9000283,300
Jul 31, 20194.06004.16003.86003.97003.9700233,100
Jul 30, 20194.00004.13003.91004.09004.0900192,400
Jul 29, 20194.09004.19003.94004.07004.0700174,000
Jul 26, 20194.00004.16003.90004.09004.0900349,900
Jul 25, 20194.00004.16003.91004.02004.0200379,000
Jul 24, 20193.95004.37003.95004.04004.0400910,500
Jul 23, 20194.03004.12003.90003.99003.9900388,200
Jul 22, 20193.88004.11003.87003.98003.9800545,700
Jul 19, 20193.94004.14003.74003.87003.8700953,500
Jul 18, 20193.71004.18003.62003.93003.93001,264,700
Jul 17, 20193.86003.97003.66003.75003.75001,413,800
Jul 16, 20194.32005.14003.90003.95003.95006,771,600
Jul 15, 20194.62004.68004.15004.18004.18001,221,700
Jul 12, 20194.60004.70004.25004.61004.61001,096,100
Jul 11, 20195.11005.34004.41004.45004.45001,694,300
Jul 10, 20195.68005.96005.12005.12005.12001,552,900
Jul 09, 20196.25006.55005.61005.62005.62001,825,400
Jul 08, 20197.03007.07006.25006.28006.28001,168,700
Jul 05, 20197.81007.81007.15007.17007.17002,223,500
Jul 03, 20196.70008.60006.70007.89007.89002,287,800
Jul 02, 20196.75006.95006.30006.69006.69001,927,500
Jul 01, 20196.97007.29006.65007.05007.05002,123,800
Jun 28, 20195.74006.72005.72006.65006.65003,272,000
Jun 27, 20195.70005.92005.34005.70005.70001,375,800
Jun 26, 20196.06006.07005.52005.68005.68001,874,600
Jun 25, 20195.95006.59005.62005.96005.96004,204,800
Jun 24, 20194.97006.00004.90005.89005.89005,188,300
Jun 21, 20195.08005.25004.50005.03005.03003,152,000
Jun 20, 20197.53007.60005.10005.28005.280019,227,800
Jun 19, 20194.56007.27003.77006.41006.410085,823,400
Jun 18, 20192.02002.05001.90001.98001.9800178,100
Jun 17, 20191.71002.00001.70001.99001.9900349,800
Jun 14, 20191.83001.83001.62001.69001.6900349,700
Jun 13, 20191.76001.95001.67001.86001.8600360,900
Jun 12, 20191.97002.06001.80001.82001.8200467,500
Jun 11, 20192.13002.15001.97002.01002.0100380,400
Jun 10, 20192.00002.13001.96002.09002.0900206,800
Jun 07, 20192.19002.29001.97002.01002.0100222,900
Jun 06, 20192.19002.25001.89002.12002.1200844,600
Jun 05, 20192.52002.64002.18002.29002.2900623,000
Jun 04, 20192.26002.58002.13002.54002.5400764,400
Jun 03, 20192.14002.25002.10002.15002.1500196,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...