BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
MELA SCIENCES (NQ: MELA)
0.5427 USD  -0.0273 (-4.79%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 0.5600 0.5700 0.5392 0.5427 121,214 -0.03(-4.79%)
Apr 23, 2014 0.5750 0.5750 0.5600 0.5700 93,191 +0.00(+0.00%)
Apr 22, 2014 0.5480 0.5798 0.5480 0.5700 150,442 +0.03(+5.54%)
Apr 21, 2014 0.5680 0.5680 0.5353 0.5401 101,860 +0.00(+0.02%)
Apr 17, 2014 0.5400 0.5400 0.5400 0 +0.02(+2.90%)
Apr 16, 2014 0.5500 0.5500 0.5150 0.5248 80,410 +0.01(+2.20%)
Apr 15, 2014 0.5600 0.5700 0.5111 0.5135 343,526 -0.05(-8.82%)
Apr 14, 2014 0.5895 0.5896 0.5600 0.5632 86,639 -0.01(-1.18%)
Apr 11, 2014 0.5600 0.5699 0.5600 0.5699 175,836 +0.02(+3.62%)
Apr 10, 2014 0.5800 0.5800 0.5482 0.5500 163,581 -0.02(-3.53%)
Apr 09, 2014 0.5800 0.5898 0.5503 0.5701 162,150 +0.03(+5.57%)
Apr 08, 2014 0.5600 0.5800 0.5400 0.5400 249,627 -0.01(-1.94%)
Apr 07, 2014 0.5516 0.5780 0.5450 0.5507 370,550 -0.01(-1.66%)
Apr 04, 2014 0.6010 0.6180 0.5501 0.5600 678,588 -0.04(-6.82%)
Apr 03, 2014 0.6160 0.6298 0.6000 0.6010 455,068 -0.03(-4.01%)
Apr 02, 2014 0.6200 0.6300 0.6100 0.6261 118,277 -0.00(-0.62%)
Apr 01, 2014 0.6100 0.6300 0.6001 0.6300 323,932 +0.01(+1.12%)
Mar 31, 2014 0.6300 0.6300 0.6050 0.6230 193,411 -0.01(-1.11%)
Mar 28, 2014 0.6012 0.6400 0.6012 0.6300 344,714 +0.02(+3.11%)
Mar 27, 2014 0.6500 0.6596 0.6100 0.6110 653,476 -0.03(-5.01%)
Mar 26, 2014 0.6624 0.6785 0.6400 0.6432 225,236 -0.02(-2.55%)
Mar 25, 2014 0.6700 0.6850 0.6500 0.6600 308,449 +0.00(+0.59%)
Mar 24, 2014 0.7000 0.7000 0.6500 0.6561 429,757 -0.04(-6.27%)
Mar 21, 2014 0.7000 0.7100 0.6702 0.7000 399,531 +0.01(+0.72%)
Mar 20, 2014 0.6615 0.6778 0.6600 0.6950 426,783 +0.03(+4.20%)
Mar 19, 2014 0.6700 0.6800 0.6600 0.6670 487,468 -0.01(-1.30%)
Mar 18, 2014 0.6800 0.6900 0.6615 0.6758 704,345 -0.01(-1.79%)
Mar 17, 2014 0.6900 0.6995 0.6800 0.6881 562,117 +0.03(+4.26%)
Mar 14, 2014 0.7033 0.7100 0.6600 0.6600 768,037 -0.05(-7.25%)
Mar 13, 2014 0.7101 0.7400 0.7022 0.7116 275,267 -0.01(-1.17%)
Mar 12, 2014 0.7400 0.7400 0.6970 0.7200 616,882 +0.01(+0.84%)
Mar 11, 2014 0.7700 0.7700 0.6850 0.7140 953,121 -0.06(-7.20%)
Mar 10, 2014 0.8000 0.8000 0.7311 0.7694 917,476 -0.01(-0.85%)
Mar 07, 2014 0.7400 0.8101 0.7400 0.7760 4,131,617 +0.04(+5.58%)
Mar 06, 2014 0.7000 0.7500 0.7000 0.7350 826,134 +0.03(+3.54%)
Mar 05, 2014 0.7184 0.7198 0.6800 0.7099 329,269 +0.03(+4.26%)
Mar 04, 2014 0.6912 0.7179 0.6700 0.6809 760,875 -0.02(-2.77%)
Mar 03, 2014 0.7184 0.7200 0.6940 0.7003 251,763 -0.00(-0.67%)
Feb 28, 2014 0.7200 0.7200 0.6995 0.7050 338,639 -0.01(-1.40%)
Feb 27, 2014 0.7190 0.7190 0.7000 0.7150 195,620 +0.02(+2.14%)
Feb 26, 2014 0.7126 0.7200 0.7000 0.7000 150,737 -0.01(-1.38%)
Feb 25, 2014 0.7055 0.7198 0.7051 0.7098 215,726 -0.01(-1.24%)
Feb 24, 2014 0.7200 0.7299 0.7049 0.7187 262,275 -0.01(-1.53%)
Feb 21, 2014 0.7290 0.7350 0.7122 0.7299 253,782 +0.00(+0.68%)
Feb 20, 2014 0.7299 0.7300 0.7060 0.7250 77,589 -0.01(-0.68%)
Feb 19, 2014 0.7500 0.7500 0.7150 0.7300 287,253 -0.02(-2.39%)
Feb 18, 2014 0.7250 0.7500 0.7018 0.7479 551,876 +0.02(+3.02%)
Feb 14, 2014 0.7260 0.7260 0.7260 0 -0.00(-0.55%)
Feb 13, 2014 0.7300 0.7300 0.7117 0.7300 148,165 +0.00(+0.12%)
Feb 12, 2014 0.7300 0.7300 0.7150 0.7291 183,451 +0.01(+1.26%)
Feb 11, 2014 0.7258 0.7400 0.7113 0.7200 258,644 +0.00(+0.07%)
Feb 10, 2014 0.7112 0.7300 0.7100 0.7195 207,881 -0.01(-1.44%)
Feb 07, 2014 0.7500 0.7600 0.7100 0.7300 517,557 +0.00(+0.00%)
Feb 06, 2014 0.6925 0.7310 0.6925 0.7300 456,627 +0.04(+5.13%)
Feb 05, 2014 0.7015 0.7295 0.6920 0.6944 123,026 -0.02(-3.29%)
Feb 04, 2014 0.7300 0.7300 0.7000 0.7180 168,671 -0.01(-1.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here