MELA SCIENCES (NQ: MELA)
1.540 USD  -0.020 (-1.28%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 1.500 1.640 1.500 1.560 304,818 +0.02(+1.30%)
May 26, 2015 1.600 1.600 1.520 1.540 57,863 -0.05(-3.14%)
May 22, 2015 1.590 1.590 1.590 0 -0.10(-5.92%)
May 21, 2015 1.730 1.800 1.520 1.690 1,031,986 +0.07(+4.32%)
May 20, 2015 1.460 1.680 1.430 1.620 340,749 +0.16(+10.96%)
May 19, 2015 1.450 1.470 1.420 1.460 32,538 +0.03(+2.10%)
May 18, 2015 1.430 1.440 1.400 1.430 48,060 +0.00(+0.00%)
May 15, 2015 1.470 1.470 1.410 1.430 72,452 -0.02(-1.38%)
May 14, 2015 1.450 1.540 1.440 1.450 79,233 +0.01(+0.69%)
May 13, 2015 1.490 1.540 1.430 1.440 79,725 -0.02(-1.37%)
May 12, 2015 1.540 1.540 1.438 1.460 59,382 -0.05(-3.31%)
May 11, 2015 1.460 1.510 1.420 1.510 51,161 +0.07(+4.86%)
May 08, 2015 1.440 1.480 1.420 1.440 66,619 +0.02(+1.41%)
May 07, 2015 1.528 1.530 1.420 1.420 136,897 -0.11(-7.19%)
May 06, 2015 1.590 1.590 1.500 1.530 82,697 -0.03(-1.92%)
May 05, 2015 1.640 1.650 1.520 1.560 159,145 -0.06(-3.70%)
May 04, 2015 1.500 1.650 1.500 1.620 164,090 +0.12(+8.00%)
May 01, 2015 1.500 1.540 1.440 1.500 99,351 +0.00(+0.00%)
Apr 30, 2015 1.500 1.500 1.450 1.500 84,313 +0.01(+0.67%)
Apr 29, 2015 1.510 1.510 1.440 1.490 102,395 +0.01(+0.68%)
Apr 28, 2015 1.420 1.490 1.400 1.480 169,547 +0.04(+2.78%)
Apr 27, 2015 1.510 1.550 1.440 1.440 223,941 -0.07(-4.64%)
Apr 24, 2015 1.510 1.590 1.480 1.510 197,462 +0.02(+1.34%)
Apr 23, 2015 1.500 1.630 1.490 1.490 382,083 -0.03(-2.13%)
Apr 22, 2015 1.710 1.710 1.500 1.522 358,954 -0.14(-8.28%)
Apr 21, 2015 1.610 1.760 1.610 1.660 555,448 +0.05(+3.11%)
Apr 20, 2015 1.570 1.660 1.520 1.610 242,920 +0.01(+0.62%)
Apr 17, 2015 1.660 1.730 1.460 1.600 971,238 -0.10(-5.88%)
Apr 16, 2015 1.720 1.830 1.670 1.700 300,099 -0.04(-2.30%)
Apr 15, 2015 2.000 2.000 1.720 1.740 448,845 -0.23(-11.68%)
Apr 14, 2015 2.260 2.260 1.970 1.970 359,955 -0.25(-11.26%)
Apr 13, 2015 2.350 2.350 2.160 2.220 120,236 -0.15(-6.33%)
Apr 10, 2015 2.440 2.460 2.320 2.370 148,410 -0.05(-2.07%)
Apr 09, 2015 2.420 2.433 2.290 2.420 143,076 +0.02(+0.83%)
Apr 08, 2015 2.360 2.440 2.300 2.400 121,791 +0.01(+0.42%)
Apr 07, 2015 2.280 2.438 2.220 2.390 123,073 +0.11(+4.82%)
Apr 06, 2015 2.440 2.470 2.270 2.280 206,438 -0.16(-6.56%)
Apr 02, 2015 2.440 2.440 2.440 0 -0.04(-1.61%)
Apr 01, 2015 2.630 2.630 2.480 2.480 122,778 -0.09(-3.50%)
Mar 31, 2015 2.760 2.760 2.560 2.570 191,891 -0.21(-7.55%)
Mar 30, 2015 3.010 3.090 2.750 2.780 232,228 -0.21(-7.02%)
Mar 27, 2015 2.860 3.010 2.760 2.990 116,514 +0.13(+4.55%)
Mar 26, 2015 2.650 2.900 2.650 2.860 156,937 +0.16(+5.93%)
Mar 25, 2015 3.110 3.180 2.654 2.700 427,891 -0.37(-12.05%)
Mar 24, 2015 3.100 3.230 3.030 3.070 108,830 +0.00(+0.00%)
Mar 23, 2015 3.160 3.240 2.960 3.070 248,966 -0.09(-2.85%)
Mar 20, 2015 3.320 3.320 3.120 3.160 211,039 -0.16(-4.82%)
Mar 19, 2015 3.380 3.420 3.280 3.320 178,188 -0.06(-1.78%)
Mar 18, 2015 3.500 3.740 3.280 3.380 620,449 -0.09(-2.59%)
Mar 17, 2015 3.500 3.600 3.270 3.470 733,548 -0.10(-2.80%)
Mar 16, 2015 3.070 3.680 3.040 3.570 1,105,362 +0.53(+17.43%)
Mar 13, 2015 3.150 3.350 2.930 3.040 797,133 -0.17(-5.30%)
Mar 12, 2015 3.300 3.490 3.020 3.210 2,486,447 -0.11(-3.31%)
Mar 11, 2015 3.600 4.050 3.050 3.320 13,348,733 +1.24(+59.62%)
Mar 10, 2015 2.200 2.200 2.000 2.080 234,320 -0.15(-6.73%)
Mar 09, 2015 1.860 2.280 1.800 2.230 549,434 +0.40(+21.75%)
Mar 06, 2015 1.870 1.870 1.780 1.832 37,567 +0.02(+1.19%)
Mar 05, 2015 1.774 1.860 1.774 1.810 13,154 -0.01(-0.55%)
Mar 04, 2015 1.870 1.750 1.820 22,110 -0.01(-0.55%)
Mar 03, 2015 1.810 1.830 49,781 -0.03(-1.61%)
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
//-->