Dark

MLNT
Melinta Therapeutics Inc
stock OTC

Inactive

Jan 10, 2020

0.5000USD-5.696%(-0.0302)695,087

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-10	0.5150	0.5300	0.5000	0.5000	-5.696%	695,087	0.000%
2020-01-09	0.5600	0.5899	0.5130	0.5302	-14.484%	828,992	-5.696%
2020-01-08	0.5500	0.6200	0.5000	0.6200	+11.692%	1,418,410	-19.355%
2020-01-07	0.5329	0.5800	0.5329	0.5551	+5.733%	473,555	-9.926%
2020-01-06	0.5100	0.5700	0.5100	0.5250	+3.960%	490,532	-4.762%
2020-01-03	0.5697	0.5900	0.5050	0.5050	-8.265%	431,840	-0.990%
2020-01-02	0.5300	0.6200	0.5240	0.5505	+3.653%	840,165	-9.173%
2019-12-31	0.4441	0.5750	0.4400	0.5311	+12.976%	1,370,967	-5.856%
2019-12-30	0.6200	0.6200	0.4701	0.4701	-24.177%	2,242,276	+6.360%
2019-12-27	0.4800	0.8882	0.3905	0.6200	-58.389%	3,799,578	-19.355%
2019-12-26	1.5000	1.6500	1.4600	1.4900	-3.247%	247,103	-66.443%
2019-12-24	1.4000	1.6000	1.4000	1.5400	+9.220%	218,158	-67.532%
2019-12-23	1.4000	1.4900	1.3968	1.4100	-4.082%	172,460	-64.539%
2019-12-20	1.4600	1.4700	1.3900	1.4700	0.000%	229,940	-65.986%
2019-12-19	1.5000	1.5350	1.4100	1.4700	-4.545%	187,043	-65.986%
2019-12-18	1.5900	1.6410	1.4800	1.5400	-2.532%	214,791	-67.532%
2019-12-17	1.5500	1.6500	1.5500	1.5800	+0.637%	160,831	-68.354%
2019-12-16	1.5500	1.6900	1.5500	1.5700	+0.641%	252,138	-68.153%
2019-12-13	1.6000	1.6800	1.5300	1.5600	-4.294%	171,287	-67.949%
2019-12-12	1.5500	1.8200	1.5500	1.6300	+3.822%	462,398	-69.325%
2019-12-11	1.6900	1.7698	1.5300	1.5700	-5.422%	184,978	-68.153%
2019-12-10	1.7200	1.7600	1.6458	1.6600	-2.353%	123,970	-69.880%
2019-12-09	1.7100	1.7400	1.6400	1.7000	-2.299%	146,599	-70.588%
2019-12-06	1.6000	1.8400	1.5600	1.7400	+9.434%	251,437	-71.264%
2019-12-05	1.6800	1.7200	1.5900	1.5900	-6.471%	192,134	-68.553%
2019-12-04	1.6500	1.7200	1.6000	1.7000	+1.190%	101,328	-70.588%
2019-12-03	1.6800	1.7060	1.5900	1.6800	0.000%	117,026	-70.238%
2019-12-02	1.6100	1.7300	1.5800	1.6800	+4.348%	190,455	-70.238%
2019-11-29	1.6000	1.6800	1.5500	1.6100	+0.625%	81,797	-68.944%
2019-11-27	1.5000	1.6422	1.4700	1.6000	+8.844%	454,340	-68.750%
2019-11-26	1.5300	1.6077	1.4450	1.4700	-6.369%	325,305	-65.986%
2019-11-25	1.5300	1.6300	1.5000	1.5700	+6.081%	380,044	-68.153%
2019-11-22	1.3700	1.5000	1.3300	1.4800	+8.824%	258,272	-66.216%
2019-11-21	1.3700	1.3900	1.2700	1.3600	-0.730%	226,706	-63.235%
2019-11-20	1.3600	1.4900	1.3500	1.3700	-3.521%	150,343	-63.504%
2019-11-19	1.5900	1.5900	1.3880	1.4200	-10.692%	347,408	-64.789%
2019-11-18	1.6400	1.8500	1.5500	1.5900	-5.357%	844,834	-68.553%
2019-11-15	1.3700	1.8700	1.3546	1.6800	+20.000%	1,693,997	-70.238%
2019-11-14	1.2800	1.4137	1.2500	1.4000	+2.941%	588,357	-64.286%
2019-11-13	1.2000	1.3700	1.0300	1.3600	-32.000%	2,346,830	-63.235%
2019-11-12	2.0200	2.1500	1.9900	2.0000	+0.503%	441,983	-75.000%
2019-11-11	2.1900	2.2891	1.9700	1.9900	-9.132%	459,471	-74.874%
2019-11-08	2.2000	2.3100	2.1718	2.1900	-0.905%	255,253	-77.169%
2019-11-07	2.5500	2.6500	1.9300	2.2100	-21.352%	1,417,236	-77.376%
2019-11-06	2.9500	2.9900	2.7600	2.8100	-4.422%	167,243	-82.206%
2019-11-05	2.9700	3.2400	2.9200	2.9400	-0.339%	167,728	-82.993%
2019-11-04	2.8900	3.1999	2.8208	2.9500	+2.431%	384,095	-83.051%
2019-11-01	2.6500	3.0200	2.5700	2.8800	+10.769%	399,286	-82.639%
2019-10-31	2.7600	2.7800	2.5300	2.6000	-3.346%	303,351	-80.769%
2019-10-30	2.9200	3.0200	2.6700	2.6900	-9.428%	578,903	-81.413%
2019-10-29	3.0000	3.1000	2.8000	2.9700	+0.338%	575,383	-83.165%
2019-10-28	3.4100	3.4299	2.9400	2.9600	-11.642%	630,400	-83.108%
2019-10-25	3.2500	3.6700	3.2200	3.3500	-23.341%	1,314,587	-85.075%
2019-10-24	4.7500	4.7700	4.0500	4.3700	-7.806%	1,059,236	-88.558%
2019-10-23	5.0000	5.6200	4.3800	4.7400	-2.469%	1,682,098	-89.451%
2019-10-22	4.5700	4.9500	4.3700	4.8600	+6.114%	473,674	-89.712%
2019-10-21	4.5000	4.6500	4.3600	4.5800	+7.009%	423,737	-89.083%
2019-10-18	4.3500	4.4100	3.8500	4.2800	-2.283%	360,433	-88.318%
2019-10-17	4.6300	4.6867	4.3800	4.3800	-4.783%	336,796	-88.584%
2019-10-16	4.1400	4.7500	4.1400	4.6000	+10.577%	664,645	-89.130%
2019-10-15	3.8600	4.2000	3.8300	4.1600	+6.122%	424,612	-87.981%
2019-10-14	3.7700	3.9300	3.7510	3.9200	+2.887%	139,701	-87.245%
2019-10-11	3.8600	4.0500	3.8100	3.8100	+1.330%	360,412	-86.877%
2019-10-10	3.5000	3.8000	3.5000	3.7600	+7.429%	416,894	-86.702%
2019-10-09	3.5400	3.6300	3.4000	3.5000	+1.156%	287,666	-85.714%
2019-10-08	3.4300	3.5700	3.3200	3.4600	+1.170%	131,911	-85.549%
2019-10-07	3.6000	3.6900	3.4200	3.4200	-5.000%	257,752	-85.380%
2019-10-04	3.7100	3.7530	3.5200	3.6000	-1.907%	206,964	-86.111%
2019-10-03	3.5200	3.8073	3.2800	3.6700	+3.672%	499,834	-86.376%
2019-10-02	3.8000	3.8900	3.5000	3.5400	-8.763%	555,637	-85.876%
2019-10-01	3.7800	4.1400	3.7800	3.8800	+1.837%	503,327	-87.113%
2019-09-30	3.6000	3.9000	3.5000	3.8100	+6.723%	514,387	-86.877%
2019-09-27	3.6000	3.8400	3.5000	3.5700	-1.923%	261,590	-85.994%
2019-09-26	3.6500	3.7395	3.5309	3.6400	-0.817%	220,030	-86.264%
2019-09-25	3.5100	3.8000	3.4400	3.6700	+3.672%	351,860	-86.376%
2019-09-24	3.9600	3.9722	3.4900	3.5400	-7.330%	850,468	-85.876%
2019-09-23	3.1100	3.9500	3.1100	3.8200	+22.436%	1,557,126	-86.911%
2019-09-20	2.9600	3.1881	2.9600	3.1200	+3.654%	358,392	-83.974%
2019-09-19	3.2300	3.3650	2.9900	3.0100	-6.811%	295,438	-83.389%
2019-09-18	3.3700	3.4900	3.1500	3.2300	-3.582%	350,138	-84.520%
2019-09-17	3.1700	3.4500	3.0724	3.3500	+5.678%	534,978	-85.075%
2019-09-16	2.9900	3.2900	2.9001	3.1700	+7.823%	371,107	-84.227%
2019-09-13	2.9400	3.0400	2.8500	2.9400	0.000%	169,602	-82.993%
2019-09-12	2.9500	3.2383	2.9000	2.9400	-0.676%	475,515	-82.993%
2019-09-11	3.1700	3.5000	2.9100	2.9600	-6.918%	1,224,354	-83.108%
2019-09-10	2.5500	3.2000	2.5500	3.1800	+24.219%	702,216	-84.277%
2019-09-09	2.3100	2.5900	2.2600	2.5600	+12.281%	360,786	-80.469%
2019-09-06	2.2900	2.4000	2.2600	2.2800	+0.441%	263,717	-78.070%
2019-09-05	2.2800	2.3500	2.1700	2.2700	+2.252%	222,213	-77.974%
2019-09-04	2.2700	2.3900	2.2100	2.2200	0.000%	391,868	-77.477%
2019-09-03	2.2300	2.3100	2.1700	2.2200	-1.333%	417,447	-77.477%
2019-08-30	2.2600	2.2900	2.1880	2.2500	0.000%	100,169	-77.778%
2019-08-29	2.3100	2.3199	2.1800	2.2500	-0.881%	169,030	-77.778%
2019-08-28	2.2500	2.4000	2.2400	2.2700	0.000%	396,894	-77.974%
2019-08-27	2.4200	2.4200	2.1700	2.2700	-5.809%	412,481	-77.974%
2019-08-26	2.4900	2.5500	2.3600	2.4100	-2.429%	185,427	-79.253%
2019-08-23	2.4600	2.7500	2.4500	2.4700	-1.984%	356,385	-79.757%
2019-08-22	2.5400	2.6500	2.4500	2.5200	+0.398%	159,992	-80.159%
2019-08-21	2.5200	2.5500	2.4200	2.5100	+0.803%	316,595	-80.080%
2019-08-20	2.6200	2.6800	2.3500	2.4900	-7.435%	334,522	-79.920%
2019-08-19	2.4300	2.8000	2.3300	2.6900	+13.983%	683,894	-81.413%
2019-08-16	2.3500	2.6103	2.2400	2.3600	+0.855%	400,578	-78.814%
2019-08-15	2.4600	2.4600	2.3100	2.3400	-4.878%	311,264	-78.632%
2019-08-14	2.4900	2.5300	2.3700	2.4600	-2.767%	274,932	-79.675%
2019-08-13	2.5900	2.7400	2.5100	2.5300	-4.167%	300,891	-80.237%
2019-08-12	2.6300	2.7400	2.3800	2.6400	-7.368%	332,342	-81.061%
2019-08-09	3.1300	3.2500	2.1800	2.8500	-19.034%	1,537,493	-82.456%
2019-08-08	3.8500	3.9473	3.3500	3.5200	-8.333%	811,473	-85.795%
2019-08-07	3.8800	4.0404	3.6200	3.8400	-2.538%	709,279	-86.979%
2019-08-06	3.9000	3.9500	3.7100	3.9400	+2.338%	329,458	-87.310%
2019-08-05	3.7200	3.8800	3.6180	3.8500	+0.260%	240,980	-87.013%
2019-08-02	3.8000	3.9500	3.6600	3.8400	-1.538%	272,858	-86.979%
2019-08-01	3.9700	4.0400	3.8100	3.9000	-1.763%	283,267	-87.179%
2019-07-31	4.0600	4.1600	3.8600	3.9700	-2.934%	233,126	-87.406%
2019-07-30	4.0000	4.1306	3.9100	4.0900	+0.491%	192,404	-87.775%
2019-07-29	4.0900	4.1900	3.9400	4.0700	-0.489%	174,136	-87.715%
2019-07-26	4.0000	4.1613	3.9000	4.0900	+1.741%	349,948	-87.775%
2019-07-25	4.0000	4.1600	3.9100	4.0200	-0.495%	379,014	-87.562%
2019-07-24	3.9500	4.3700	3.9500	4.0400	+1.253%	910,511	-87.624%
2019-07-23	4.0300	4.1199	3.9000	3.9900	+0.251%	388,245	-87.469%
2019-07-22	3.8800	4.1100	3.8700	3.9800	+2.842%	546,189	-87.437%
2019-07-19	3.9400	4.1400	3.7350	3.8700	-1.527%	953,538	-87.080%
2019-07-18	3.7100	4.1800	3.6200	3.9300	+4.800%	1,265,261	-87.277%
2019-07-17	3.8600	3.9673	3.6617	3.7500	-5.063%	1,414,002	-86.667%
2019-07-16	4.3200	5.1400	3.9000	3.9500	-5.502%	6,771,646	-87.342%
2019-07-15	4.6200	4.6800	4.1500	4.1800	-9.328%	1,221,715	-88.038%
2019-07-12	4.6000	4.7000	4.2500	4.6100	+3.596%	1,096,118	-89.154%
2019-07-11	5.1100	5.3399	4.4100	4.4500	-13.086%	1,694,309	-88.764%
2019-07-10	5.6800	5.9600	5.1200	5.1200	-8.897%	1,552,906	-90.234%
2019-07-09	6.2500	6.5500	5.6100	5.6200	-10.510%	1,825,395	-91.103%
2019-07-08	7.0300	7.0700	6.2500	6.2800	-12.413%	1,168,698	-92.038%
2019-07-05	7.8100	7.8100	7.1500	7.1700	-9.125%	2,223,935	-93.026%
2019-07-03	6.7000	8.6000	6.7000	7.8900	+17.937%	2,287,764	-93.663%
2019-07-02	6.7500	6.9500	6.3000	6.6900	-5.106%	1,928,417	-92.526%
2019-07-01	6.9700	7.2900	6.6500	7.0500	+6.015%	2,127,310	-92.908%
2019-06-28	5.7400	6.7200	5.7200	6.6500	+16.667%	3,272,035	-92.481%
2019-06-27	5.7000	5.9200	5.3400	5.7000	+0.352%	1,375,924	-91.228%
2019-06-26	6.0600	6.0700	5.5200	5.6800	-4.698%	1,874,607	-91.197%
2019-06-25	5.9500	6.5900	5.6200	5.9600	+1.188%	4,204,809	-91.611%
2019-06-24	4.9700	6.0000	4.9000	5.8900	+17.097%	5,188,334	-91.511%
2019-06-21	5.0800	5.2500	4.5000	5.0300	-4.735%	3,151,997	-90.060%
2019-06-20	7.5300	7.6000	5.1000	5.2800	-17.629%	19,227,813	-90.530%
2019-06-19	4.5600	7.2700	3.7700	6.4100	+223.737%	85,823,441	-92.200%
2019-06-18	2.0200	2.0499	1.9000	1.9800	-0.503%	178,090	-74.747%
2019-06-17	1.7100	2.0000	1.7000	1.9900	+17.751%	349,822	-74.874%
2019-06-14	1.8300	1.8300	1.6200	1.6900	-9.140%	349,741	-70.414%
2019-06-13	1.7600	1.9500	1.6700	1.8600	+2.198%	360,910	-73.118%
2019-06-12	1.9700	2.0600	1.8000	1.8200	-9.453%	467,503	-72.527%
2019-06-11	2.1300	2.1499	1.9700	2.0100	-3.828%	380,375	-75.124%
2019-06-10	2.0000	2.1300	1.9600	2.0900	+3.980%	207,027	-76.077%
2019-06-07	2.1900	2.2900	1.9700	2.0100	-5.189%	222,954	-75.124%
2019-06-06	2.1900	2.2500	1.8900	2.1200	-7.424%	844,563	-76.415%
2019-06-05	2.5200	2.6400	2.1800	2.2900	-9.843%	623,003	-78.166%
2019-06-04	2.2600	2.5800	2.1300	2.5400	+18.140%	764,368	-80.315%
2019-06-03	2.1400	2.2500	2.1000	2.1500	+0.939%	196,554	-76.744%
2019-05-31	2.1800	2.2843	2.0500	2.1300	-6.167%	962,195	-76.526%
2019-05-30	2.2500	2.3700	2.2000	2.2700	0.000%	146,852	-77.974%
2019-05-29	2.4900	2.4900	2.1800	2.2700	-9.921%	310,678	-77.974%
2019-05-28	2.6400	2.7400	2.5100	2.5200	-4.545%	138,502	-80.159%
2019-05-24	2.8200	2.9100	2.6000	2.6400	-6.050%	151,152	-81.061%
2019-05-23	2.8900	2.9700	2.7100	2.8100	-5.068%	199,410	-82.206%
2019-05-22	3.0800	3.1029	2.9100	2.9600	-5.732%	118,392	-83.108%
2019-05-21	2.9400	3.1700	2.6700	3.1400	+5.369%	274,680	-84.076%
2019-05-20	3.0100	3.0600	2.7000	2.9800	-2.932%	355,957	-83.221%
2019-05-17	3.1000	3.1400	3.0200	3.0700	-2.229%	125,107	-83.713%
2019-05-16	3.2300	3.2400	3.1100	3.1400	-3.385%	193,199	-84.076%
2019-05-15	3.2900	3.3500	3.1000	3.2500	-1.515%	165,845	-84.615%
2019-05-14	3.2500	3.3100	3.0500	3.3000	+3.774%	231,219	-84.848%
2019-05-13	3.4700	3.4726	3.0100	3.1800	-7.826%	405,700	-84.277%
2019-05-10	4.0000	4.0100	3.3900	3.4500	-25.486%	816,447	-85.507%
2019-05-09	4.5300	4.6900	4.3500	4.6300	+0.871%	163,953	-89.201%
2019-05-08	4.5000	4.6500	4.4500	4.5900	+2.000%	142,559	-89.107%
2019-05-07	4.7800	4.8900	4.4212	4.5000	-5.660%	172,032	-88.889%
2019-05-06	4.6000	4.8500	4.5100	4.7700	+3.247%	239,747	-89.518%
2019-05-03	4.2500	4.6500	4.1694	4.6200	+8.962%	228,953	-89.177%
2019-05-02	4.2200	4.2900	4.0200	4.2400	+0.474%	294,953	-88.208%
2019-05-01	4.3600	4.3700	4.0700	4.2200	-3.653%	264,448	-88.152%
2019-04-30	4.5600	4.6328	4.3100	4.3800	-4.158%	195,715	-88.584%
2019-04-29	4.5900	4.7300	4.5000	4.5700	-0.652%	120,344	-89.059%
2019-04-26	4.7400	4.8500	4.5300	4.6000	-2.954%	204,649	-89.130%
2019-04-25	4.7500	4.7800	4.5700	4.7400	-1.044%	99,153	-89.451%
2019-04-24	4.6200	4.8500	4.5400	4.7900	+4.357%	212,800	-89.562%
2019-04-23	4.2800	4.6500	4.2600	4.5900	+7.243%	202,533	-89.107%
2019-04-22	4.3300	4.3400	4.1400	4.2800	-1.155%	186,162	-88.318%
2019-04-18	4.2700	4.4000	4.1600	4.3300	+1.405%	142,605	-88.453%
2019-04-17	4.5800	4.7000	4.2000	4.2700	-7.174%	332,967	-88.290%
2019-04-16	4.2100	4.7500	4.0200	4.6000	+9.264%	771,306	-89.130%
2019-04-15	4.5800	4.5800	4.1501	4.2100	-8.079%	441,714	-88.124%
2019-04-12	4.6400	4.7400	4.4400	4.5800	-1.080%	362,891	-89.083%
2019-04-11	4.9700	5.0900	4.5300	4.6300	-7.585%	685,623	-89.201%
2019-04-10	4.8500	5.1790	4.7801	5.0100	+6.369%	710,771	-90.020%
2019-04-09	5.0300	5.4200	4.6000	4.7100	-4.656%	1,437,444	-89.384%
2019-04-08	4.3000	5.5000	4.2201	4.9400	+15.152%	2,460,055	-89.879%
2019-04-05	4.1300	4.4399	4.0500	4.2900	+3.623%	451,105	-88.345%
2019-04-04	4.0700	4.2500	3.9000	4.1400	+0.976%	383,295	-87.923%
2019-04-03	3.9900	4.1800	3.8601	4.1000	+3.015%	374,609	-87.805%
2019-04-02	4.2800	4.3399	3.8300	3.9800	-6.132%	1,005,873	-87.437%
2019-04-01	3.5500	4.3100	3.5500	4.2400	+19.437%	803,802	-88.208%
2019-03-29	3.4400	3.5700	3.3600	3.5500	+3.198%	204,931	-85.915%
2019-03-28	3.6000	3.6499	3.4200	3.4400	-4.709%	258,430	-85.465%
2019-03-27	3.8800	3.8810	3.5300	3.6100	-7.436%	325,761	-86.150%
2019-03-26	3.7800	3.9100	3.7500	3.9000	+3.175%	201,361	-87.179%
2019-03-25	4.0500	4.0700	3.6500	3.7800	-6.897%	449,914	-86.772%
2019-03-22	4.1700	4.2700	4.0500	4.0600	-5.140%	169,205	-87.685%
2019-03-21	4.3500	4.3760	3.9100	4.2800	-1.835%	715,095	-88.318%
2019-03-20	4.6500	4.7750	4.3200	4.3600	-7.036%	389,569	-88.532%
2019-03-19	5.1300	5.1944	4.6000	4.6900	-7.859%	709,989	-89.339%
2019-03-18	4.9800	5.1600	4.7165	5.0900	+1.193%	465,905	-90.177%
2019-03-15	5.6200	5.6300	4.8000	5.0300	-10.816%	1,362,231	-90.060%
2019-03-14	5.6400	6.5400	5.1100	5.6400	+16.770%	3,750,407	-91.135%
2019-03-13	4.8000	4.9799	4.5400	4.8300	+0.625%	579,466	-89.648%
2019-03-12	4.7800	5.0500	4.5900	4.8000	+0.629%	328,188	-89.583%
2019-03-11	4.6000	4.9335	4.2100	4.7700	+4.835%	492,572	-89.518%
2019-03-08	4.5700	4.6441	4.2587	4.5500	-1.940%	315,072	-89.011%
2019-03-07	4.8200	4.9000	4.5201	4.6400	-3.333%	251,092	-89.224%
2019-03-06	5.1100	5.1100	4.6500	4.8000	-6.250%	443,886	-89.583%
2019-03-05	5.1400	5.3599	4.9800	5.1200	-0.583%	399,966	-90.234%
2019-03-04	5.2900	5.8000	5.0300	5.1500	-2.830%	359,547	-90.291%
2019-03-01	5.3400	5.4400	5.1100	5.3000	-0.563%	297,488	-90.566%
2019-02-28	5.1700	5.4300	5.0000	5.3300	+3.095%	262,041	-90.619%
2019-02-27	5.3100	5.4800	4.8000	5.1700	-3.184%	292,401	-90.329%
2019-02-26	5.9100	5.9400	5.3200	5.3400	-10.252%	415,037	-90.637%
2019-02-25	6.5000	6.7000	5.9300	5.9500	-9.021%	342,786	-91.597%
2019-02-22	6.0900	6.5516	4.8834	6.5400	+4.640%	791,150	-92.355%
2019-02-21	6.5500	6.9495	6.1505	6.2500	-6.015%	274,698	-92.000%
2019-02-20	6.2000	6.7500	5.6500	6.6500	+7.258%	231,325	-92.481%
2019-02-19	6.9000	6.9000	5.9750	6.2000	-10.145%	376,598	-91.935%
2019-02-15	7.5500	7.7500	6.7500	6.9000	-7.383%	280,993	-92.754%
2019-02-14	8.3500	8.4500	7.3000	7.4500	-10.241%	307,462	-93.289%
2019-02-13	8.1000	8.9000	8.1000	8.3000	+1.840%	408,011	-93.976%
2019-02-12	8.5000	8.9000	7.9000	8.1500	-4.118%	359,691	-93.865%
2019-02-11	8.8500	9.0000	8.0750	8.5000	-2.299%	307,287	-94.118%
2019-02-08	9.2500	9.8000	8.2500	8.7000	-5.946%	1,001,052	-94.253%
2019-02-07	7.3500	10.1000	6.8645	9.2500	+24.161%	1,481,726	-94.595%
2019-02-06	7.6000	7.6000	6.3000	7.4500	-3.247%	390,610	-93.289%
2019-02-05	8.4500	8.7950	6.9000	7.7000	+5.479%	1,813,602	-93.506%
2019-02-04	4.3250	7.6500	4.3250	7.3000	+71.181%	1,429,064	-93.151%
2019-02-01	4.3500	4.3500	4.1500	4.2645	+1.031%	42,777	-88.275%
2019-01-31	4.2000	4.3610	4.1500	4.2210	+1.711%	68,925	-88.154%
2019-01-30	4.5000	4.5000	4.1000	4.1500	-5.693%	161,603	-87.952%
2019-01-29	4.7000	4.7250	4.3500	4.4005	-2.558%	119,192	-88.638%
2019-01-28	4.7500	4.7500	4.5000	4.5160	-3.484%	53,180	-88.928%
2019-01-25	4.6095	4.8490	4.6005	4.6790	+1.004%	32,983	-89.314%
2019-01-24	4.7430	4.7630	4.5050	4.6325	-2.801%	41,353	-89.207%
2019-01-23	4.9500	4.9830	4.5000	4.7660	-3.160%	73,445	-89.509%
2019-01-22	5.1000	5.1000	4.7000	4.9215	-3.500%	74,724	-89.840%
2019-01-18	4.9500	5.2000	4.9000	5.1000	+3.965%	92,481	-90.196%
2019-01-17	5.0000	5.1000	4.9000	4.9055	-1.890%	58,362	-89.807%
2019-01-16	5.0500	5.3000	5.0000	5.0000	-1.961%	97,416	-90.000%
2019-01-15	5.2000	5.4000	5.0000	5.1000	-0.971%	78,178	-90.196%
2019-01-14	5.3500	5.4000	5.0000	5.1500	-2.830%	81,338	-90.291%
2019-01-11	5.0000	5.4500	4.9000	5.3000	+4.950%	62,372	-90.566%
2019-01-10	5.1500	5.2500	4.8600	5.0500	-2.885%	52,191	-90.099%
2019-01-09	5.5000	5.5050	4.7605	5.2000	-5.455%	135,813	-90.385%
2019-01-08	5.7500	5.8305	5.2000	5.5000	-4.348%	102,903	-90.909%
2019-01-07	5.4000	5.8000	5.2000	5.7500	+8.491%	183,279	-91.304%
2019-01-04	5.1500	5.5500	5.0500	5.3000	+1.923%	129,938	-90.566%
2019-01-03	5.4500	5.8000	5.0000	5.2000	-3.704%	142,074	-90.385%
2019-01-02	4.0000	5.8710	4.0000	5.4000	+36.243%	295,474	-90.741%
2018-12-31	4.3325	4.5350	3.7550	3.9635	-2.986%	126,407	-87.385%
2018-12-28	4.8000	4.8500	4.0000	4.0855	-10.258%	185,403	-87.762%
2018-12-27	3.5720	4.8360	3.3600	4.5525	+27.450%	361,150	-89.017%
2018-12-26	4.2500	4.2505	3.2200	3.5720	-9.707%	660,965	-86.002%
2018-12-24	4.1500	4.1505	3.8255	3.9560	-4.675%	90,843	-87.361%
2018-12-21	4.6510	4.7505	4.1085	4.1500	-9.783%	177,306	-87.952%
2018-12-20	5.3500	5.5815	4.5850	4.6000	-14.815%	277,972	-89.130%
2018-12-19	6.2500	6.3000	5.2500	5.4000	-6.087%	170,693	-90.741%
2018-12-18	6.2500	6.3000	5.7500	5.7500	-6.504%	125,491	-91.304%
2018-12-17	5.9000	6.9000	5.9000	6.1500	+4.237%	156,899	-91.870%
2018-12-14	6.4500	6.6000	5.9000	5.9000	-8.527%	123,882	-91.525%
2018-12-13	6.5500	6.7750	6.3500	6.4500	-2.273%	89,999	-92.248%
2018-12-12	7.0000	7.4000	6.4500	6.6000	-5.714%	126,435	-92.424%
2018-12-11	7.7500	8.2000	6.9500	7.0000	-9.677%	100,070	-92.857%
2018-12-10	8.3500	8.3500	7.5000	7.7500	-7.186%	89,414	-93.548%
2018-12-07	9.5000	9.7500	8.2500	8.3500	-12.105%	93,776	-94.012%
2018-12-06	10.5500	10.6500	9.4250	9.5000	-11.628%	92,993	-94.737%
2018-12-04	10.7500	10.9500	10.2500	10.7500	0.000%	112,687	-95.349%
2018-12-03	10.7500	11.0000	10.4000	10.7500	+1.415%	87,200	-95.349%
2018-11-30	11.7000	11.7000	10.2500	10.6000	-9.013%	140,781	-95.283%
2018-11-29	11.6000	12.0500	11.1500	11.6500	+1.304%	101,110	-95.708%
2018-11-28	12.0000	12.0500	11.3500	11.5000	-1.288%	79,809	-95.652%
2018-11-27	12.5500	12.8905	11.6000	11.6500	-6.048%	77,157	-95.708%
2018-11-26	13.1000	13.3000	12.2000	12.4000	-4.615%	60,736	-95.968%
2018-11-23	13.1000	13.4000	12.8500	13.0000	-1.515%	21,330	-96.154%
2018-11-21	12.8500	14.2500	12.7500	13.2000	+3.125%	63,975	-96.212%
2018-11-20	12.8000	13.1500	12.3250	12.8000	-1.916%	42,571	-96.094%
2018-11-19	12.4500	13.2000	12.3750	13.0500	+4.819%	44,063	-96.169%
2018-11-16	13.6000	13.6000	12.0000	12.4500	-9.783%	92,150	-95.984%
2018-11-15	12.1500	13.8000	12.1500	13.8000	+12.653%	74,801	-96.377%
2018-11-14	13.4000	13.5000	12.0000	12.2500	-8.240%	82,472	-95.918%
2018-11-13	13.0500	14.0000	12.8505	13.3500	+1.908%	62,422	-96.255%
2018-11-12	13.8000	14.2310	12.9000	13.1000	-5.755%	51,733	-96.183%
2018-11-09	14.0500	14.6500	13.5000	13.9000	-2.797%	55,061	-96.403%
2018-11-08	13.0500	14.4000	12.6000	14.3000	+12.157%	112,331	-96.503%
2018-11-07	14.5500	14.5500	12.0000	12.7500	-4.135%	188,738	-96.078%
2018-11-06	14.0500	14.4000	13.2500	13.3000	-5.000%	76,067	-96.241%
2018-11-05	14.7500	14.8000	13.6500	14.0000	-3.448%	99,560	-96.429%
2018-11-02	14.6000	15.0500	13.9500	14.5000	+1.045%	71,902	-96.552%
2018-11-01	13.4500	14.7500	12.9500	14.3500	+9.125%	89,287	-96.516%
2018-10-31	13.4000	13.5000	12.5000	13.1500	-1.866%	108,114	-96.198%
2018-10-30	12.5000	13.6000	12.1750	13.4000	+13.080%	130,693	-96.269%
2018-10-29	12.5500	13.7500	11.2500	11.8500	-15.357%	276,441	-95.781%
2018-10-26	14.9500	15.3250	13.9000	14.0000	-8.197%	112,372	-96.429%
2018-10-25	14.6500	15.8500	14.2500	15.2500	+4.096%	84,411	-96.721%
2018-10-24	14.7000	15.5500	14.1000	14.6500	0.000%	128,561	-96.587%
2018-10-23	15.0500	15.5495	14.5000	14.6500	-4.870%	120,757	-96.587%
2018-10-22	18.5000	19.3000	15.1500	15.4000	-18.519%	242,343	-96.753%
2018-10-19	19.0000	19.8500	18.5000	18.9000	-0.526%	38,486	-97.354%
2018-10-18	19.8000	19.8500	18.3630	19.0000	-5.000%	73,805	-97.368%
2018-10-17	19.2500	20.0000	18.8000	20.0000	+3.627%	67,462	-97.500%
2018-10-16	18.8000	19.4000	18.5500	19.3000	+2.933%	40,290	-97.409%
2018-10-15	19.2500	19.9500	18.2000	18.7500	+0.536%	46,287	-97.333%
2018-10-12	19.8000	20.0000	18.3500	18.6500	-3.117%	67,375	-97.319%
2018-10-11	19.5000	19.7000	19.0000	19.2500	-1.535%	51,620	-97.403%
2018-10-10	20.8000	21.2500	19.2000	19.5500	-7.126%	91,962	-97.442%
2018-10-09	20.9000	21.6000	20.5000	21.0500	-0.237%	65,550	-97.625%
2018-10-08	20.6000	21.4500	20.3500	21.1000	+2.927%	102,959	-97.630%
2018-10-05	23.0000	23.0000	20.0000	20.5000	-4.651%	112,183	-97.561%
2018-10-04	22.2500	22.7500	21.3750	21.5000	-1.826%	90,828	-97.674%
2018-10-03	21.9500	22.5750	21.3500	21.9000	+0.690%	76,618	-97.717%
2018-10-02	21.0000	22.6500	20.5500	21.7500	+4.067%	168,507	-97.701%
2018-10-01	22.4500	22.4500	20.2500	20.9000	+5.823%	183,468	-97.608%
2018-09-28	19.5000	19.8750	19.0000	19.7500	+1.282%	49,191	-97.468%
2018-09-27	20.0000	20.4750	19.2500	19.5000	-1.266%	97,240	-97.436%
2018-09-26	21.0000	21.3450	19.0000	19.7500	-4.819%	146,505	-97.468%
2018-09-25	22.2500	22.7500	20.5000	20.7500	-6.742%	149,840	-97.590%
2018-09-24	23.2500	23.3750	21.1250	22.2500	-1.111%	60,286	-97.753%
2018-09-21	23.2500	24.0000	22.2500	22.5000	-1.099%	303,920	-97.778%
2018-09-20	22.5000	23.2500	22.0000	22.7500	+1.676%	74,296	-97.802%
2018-09-19	22.5000	23.5000	21.7500	22.3750	+0.562%	71,103	-97.765%
2018-09-18	20.5000	22.7500	20.5000	22.2500	+8.537%	74,357	-97.753%
2018-09-17	21.0000	21.5000	19.7500	20.5000	-3.529%	107,660	-97.561%
2018-09-14	22.0000	22.2000	20.7500	21.2500	-2.299%	60,211	-97.647%
2018-09-13	22.0000	22.7500	21.2500	21.7500	-1.136%	54,499	-97.701%
2018-09-12	22.2500	23.2500	21.2500	22.0000	+1.149%	79,666	-97.727%
2018-09-11	24.7500	24.9025	21.7500	21.7500	+1.163%	141,792	-97.701%
2018-09-10	22.0000	22.5000	21.2500	21.5000	-2.273%	45,107	-97.674%
2018-09-07	22.0000	22.1250	21.2500	22.0000	0.000%	43,445	-97.727%
2018-09-06	23.5000	23.5000	22.0000	22.0000	-6.383%	64,374	-97.727%
2018-09-05	22.5000	23.5000	22.2500	23.5000	+2.174%	43,520	-97.872%
2018-09-04	23.2500	23.5000	22.7500	23.0000	-1.604%	41,381	-97.826%
2018-08-31	22.2500	23.5000	22.2500	23.3750	+3.889%	49,378	-97.861%
2018-08-30	23.0000	23.3000	22.0000	22.5000	-2.174%	50,530	-97.778%
2018-08-29	23.0000	23.5000	22.7500	23.0000	-2.128%	42,424	-97.826%
2018-08-28	23.7500	24.0500	23.0000	23.5000	0.000%	42,498	-97.872%
2018-08-27	23.5000	24.7500	23.0000	23.5000	+1.075%	65,586	-97.872%
2018-08-24	23.0000	23.5000	22.2500	23.2500	+1.087%	68,623	-97.849%
2018-08-23	23.7500	24.0000	22.5000	23.0000	-2.128%	33,125	-97.826%
2018-08-22	23.2500	24.7500	22.7500	23.5000	0.000%	62,895	-97.872%
2018-08-21	23.7500	24.2500	22.5000	23.5000	-1.053%	76,142	-97.872%
2018-08-20	21.0000	24.2500	21.0000	23.7500	+14.458%	127,014	-97.895%
2018-08-17	20.7500	21.2500	20.0000	20.7500	-1.190%	382,722	-97.590%
2018-08-16	22.7500	23.2500	20.5000	21.0000	-6.667%	102,612	-97.619%
2018-08-15	23.5000	23.7500	21.7500	22.5000	-4.255%	135,414	-97.778%
2018-08-14	24.7500	24.7500	23.0000	23.5000	-4.082%	83,517	-97.872%
2018-08-13	24.5000	25.5000	24.2500	24.5000	+1.031%	50,598	-97.959%
2018-08-10	24.5000	24.7500	24.0000	24.2500	-1.020%	43,714	-97.938%
2018-08-09	25.5000	25.7500	24.2500	24.5000	-3.448%	96,628	-97.959%
2018-08-08	26.7500	26.7500	24.7500	25.3750	+0.995%	175,424	-98.030%
2018-08-07	25.2500	26.0000	23.3750	25.1250	-8.636%	231,764	-98.010%
2018-08-06	26.0000	28.2500	26.0000	27.5000	+5.769%	50,268	-98.182%
2018-08-03	25.0000	26.6250	25.0000	26.0000	0.000%	79,848	-98.077%
2018-08-02	26.2500	26.7500	25.2500	26.0000	-1.887%	71,569	-98.077%
2018-08-01	27.0000	28.0000	25.7500	26.5000	0.000%	128,211	-98.113%
2018-07-31	26.0000	26.7500	25.2500	26.5000	+2.913%	35,065	-98.113%
2018-07-30	25.5000	26.6250	25.2500	25.7500	+0.980%	46,580	-98.058%
2018-07-27	26.7500	26.7500	25.2500	25.5000	-5.556%	57,270	-98.039%
2018-07-26	26.5000	27.2500	26.2500	27.0000	+0.935%	33,216	-98.148%
2018-07-25	27.0000	27.5000	25.3000	26.7500	-1.835%	51,965	-98.131%
2018-07-24	28.7500	28.8750	27.2500	27.2500	-5.217%	100,625	-98.165%

.dark-mode .R6SWvD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R6SWvD{ color: #333333; background-color: white; border: 2px solid #333333; }MLNTMelinta Therapeutics Incstock OTC

MLNT
Melinta Therapeutics Inc
stock OTC