MELA SCIENCES (NQ: MELA)
1.790 USD  -0.070 (-3.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 1.830 1.860 1.660 1.790 73,265 -0.07(-3.77%)
Sep 19, 2014 1.890 1.890 1.767 1.860 107,287 -0.03(-1.59%)
Sep 18, 2014 2.090 2.090 1.869 1.890 69,382 -0.17(-8.25%)
Sep 17, 2014 2.090 2.110 2.040 2.060 20,664 -0.04(-1.90%)
Sep 16, 2014 2.130 2.130 2.050 2.100 37,339 -0.03(-1.64%)
Sep 15, 2014 2.170 2.190 2.090 2.135 28,923 -0.06(-2.51%)
Sep 12, 2014 2.180 2.200 2.150 2.190 27,604 -0.01(-0.45%)
Sep 11, 2014 2.230 2.230 2.160 2.200 9,864 -0.01(-0.45%)
Sep 10, 2014 2.170 2.190 2.210 22,309 +0.04(+1.84%)
Sep 09, 2014 2.240 2.270 2.150 2.170 40,060 -0.10(-4.41%)
Sep 08, 2014 2.290 2.300 2.240 2.270 21,075 +0.00(+0.00%)
Sep 05, 2014 2.266 2.266 2.250 2.270 7,900 +0.00(+0.00%)
Sep 04, 2014 2.310 2.310 2.230 2.270 36,780 -0.01(-0.44%)
Sep 03, 2014 2.320 2.350 2.243 2.280 25,168 -0.06(-2.56%)
Sep 02, 2014 2.380 2.380 2.290 2.340 14,670 -0.01(-0.43%)
Aug 29, 2014 2.350 2.350 2.350 0 +0.04(+1.73%)
Aug 28, 2014 2.330 2.330 2.210 2.310 30,396 +0.01(+0.43%)
Aug 27, 2014 2.280 2.220 2.300 26,631 +0.05(+2.22%)
Aug 26, 2014 2.250 2.350 2.250 2.250 47,575 +0.05(+2.27%)
Aug 25, 2014 2.260 2.299 2.210 2.200 31,371 -0.06(-2.65%)
Aug 22, 2014 2.310 2.350 2.250 2.260 23,317 -0.02(-0.88%)
Aug 21, 2014 2.300 2.350 2.250 2.280 40,548 -0.03(-1.30%)
Aug 20, 2014 2.300 2.410 2.300 2.310 42,174 -0.10(-4.15%)
Aug 19, 2014 2.400 2.560 2.390 2.410 121,073 +0.02(+0.84%)
Aug 18, 2014 2.320 2.400 2.300 2.390 54,392 +0.09(+3.91%)
Aug 15, 2014 2.410 2.410 2.250 2.300 28,655 +0.01(+0.44%)
Aug 14, 2014 2.480 2.520 2.270 2.290 20,773 -0.18(-7.29%)
Aug 13, 2014 2.480 2.490 2.460 2.470 24,968 +0.05(+2.07%)
Aug 12, 2014 2.380 2.460 2.380 2.420 47,466 +0.03(+1.26%)
Aug 11, 2014 2.370 2.450 2.310 2.390 51,223 +0.07(+3.02%)
Aug 08, 2014 2.320 2.350 2.290 2.320 11,974 +0.00(+0.00%)
Aug 07, 2014 2.290 2.375 2.250 2.320 14,317 -0.01(-0.43%)
Aug 06, 2014 2.410 2.456 2.310 2.330 47,882 -0.08(-3.32%)
Aug 05, 2014 2.480 2.550 2.350 2.410 39,319 -0.11(-4.37%)
Aug 04, 2014 2.490 2.560 2.450 2.520 35,433 +0.10(+4.14%)
Aug 01, 2014 2.430 2.430 2.350 2.420 50,263 -0.04(-1.63%)
Jul 31, 2014 2.500 2.500 2.400 2.460 21,550 -0.03(-1.20%)
Jul 30, 2014 2.510 2.600 2.440 2.490 31,757 -0.07(-2.73%)
Jul 29, 2014 2.700 2.700 2.500 2.560 84,921 -0.18(-6.57%)
Jul 28, 2014 2.560 2.850 2.410 2.740 163,731 +0.26(+10.48%)
Jul 25, 2014 2.470 2.530 2.410 2.480 40,856 -0.04(-1.59%)
Jul 24, 2014 2.600 2.600 2.400 2.520 121,968 +0.09(+3.70%)
Jul 23, 2014 2.380 2.550 2.370 2.430 45,759 -0.05(-2.02%)
Jul 22, 2014 2.680 2.680 2.450 2.480 271,369 -0.33(-11.74%)
Jul 21, 2014 2.490 2.860 2.379 2.810 168,026 +0.31(+12.40%)
Jul 18, 2014 2.380 2.500 2.340 2.500 76,331 +0.14(+5.93%)
Jul 17, 2014 2.450 2.450 2.350 2.360 24,496 -0.07(-2.88%)
Jul 16, 2014 2.410 2.450 2.400 2.430 18,894 +0.07(+2.97%)
Jul 15, 2014 2.440 2.440 2.360 2.360 22,894 -0.06(-2.48%)
Jul 14, 2014 2.380 2.450 2.350 2.420 25,014 -0.03(-1.22%)
Jul 11, 2014 2.070 2.530 2.062 2.450 66,155 -0.10(-3.92%)
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
//-->