MELA SCIENCES (NQ: MELA)
1.190 USD  -0.010 (-0.83%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 1.170 1.200 1.170 1.190 40,605 -0.01(-0.83%)
Sep 01, 2015 1.170 1.200 1.150 1.200 62,232 +0.02(+1.69%)
Aug 31, 2015 1.180 1.182 1.150 1.180 41,518 +0.00(+0.00%)
Aug 28, 2015 1.140 1.190 1.110 1.180 36,280 +0.03(+2.61%)
Aug 27, 2015 1.130 1.150 1.080 1.150 37,661 +0.01(+0.88%)
Aug 26, 2015 1.150 1.170 1.100 1.140 44,419 +0.03(+2.70%)
Aug 25, 2015 1.120 1.120 1.050 1.110 88,872 +0.06(+5.71%)
Aug 24, 2015 1.090 1.120 1.030 1.050 84,362 -0.04(-3.67%)
Aug 21, 2015 1.110 1.130 1.080 1.090 116,292 -0.05(-4.39%)
Aug 20, 2015 1.180 1.200 1.110 1.140 69,993 -0.02(-1.72%)
Aug 19, 2015 1.160 1.171 1.150 1.160 38,787 -0.01(-0.85%)
Aug 18, 2015 1.150 1.180 1.130 1.170 93,422 +0.04(+3.54%)
Aug 17, 2015 1.110 1.150 1.110 1.130 29,232 -0.01(-0.88%)
Aug 14, 2015 1.170 1.170 1.120 1.140 55,889 -0.01(-0.87%)
Aug 13, 2015 1.190 1.200 1.100 1.150 114,434 -0.02(-1.29%)
Aug 12, 2015 1.100 1.210 1.100 1.165 112,750 +0.04(+4.02%)
Aug 11, 2015 1.090 1.140 1.090 1.120 33,215 +0.02(+1.82%)
Aug 10, 2015 1.110 1.150 1.070 1.100 206,376 -0.01(-0.90%)
Aug 07, 2015 1.160 1.160 1.090 1.110 194,289 -0.02(-1.77%)
Aug 06, 2015 1.130 1.160 1.110 1.130 40,579 +0.02(+1.80%)
Aug 05, 2015 1.122 1.140 1.090 1.110 64,314 -0.03(-2.63%)
Aug 04, 2015 1.110 1.159 1.110 1.140 21,872 +0.00(+0.00%)
Aug 03, 2015 1.180 1.180 1.070 1.140 101,395 -0.04(-3.39%)
Jul 31, 2015 1.140 1.220 1.140 1.180 23,647 +0.00(+0.00%)
Jul 30, 2015 1.169 1.186 1.169 1.180 18,605 +0.00(+0.00%)
Jul 29, 2015 1.171 1.190 1.150 1.180 36,246 +0.02(+1.72%)
Jul 28, 2015 1.170 1.190 1.150 1.160 23,607 +0.01(+0.87%)
Jul 27, 2015 1.160 1.210 1.150 1.150 45,717 -0.05(-4.17%)
Jul 24, 2015 1.210 1.210 1.150 1.200 73,897 +0.01(+0.84%)
Jul 23, 2015 1.160 1.199 1.160 1.190 13,189 +0.04(+3.48%)
Jul 22, 2015 1.150 1.160 1.130 1.150 26,396 -0.01(-0.86%)
Jul 21, 2015 1.220 1.220 1.150 1.160 25,393 -0.02(-1.69%)
Jul 20, 2015 1.200 1.220 1.160 1.180 52,181 -0.02(-1.67%)
Jul 17, 2015 1.170 1.220 1.170 1.200 56,445 +0.03(+2.56%)
Jul 16, 2015 1.170 48,373 -0.03(-2.50%)
Jul 15, 2015 1.130 1.220 1.130 1.200 113,220 +0.08(+7.14%)
Jul 14, 2015 1.100 1.150 1.100 1.120 29,504 +0.02(+1.82%)
Jul 13, 2015 1.140 1.140 1.080 1.100 49,469 -0.02(-1.79%)
Jul 10, 2015 1.120 1.140 1.060 1.120 83,916 +0.02(+1.82%)
Jul 09, 2015 1.120 1.140 1.100 1.100 91,520 -0.01(-0.90%)
Jul 08, 2015 1.130 1.170 1.110 1.110 96,788 -0.02(-1.77%)
Jul 07, 2015 1.140 1.210 1.120 1.130 72,330 -0.03(-2.59%)
Jul 06, 2015 1.190 1.190 1.120 1.160 71,762 +0.00(+0.00%)
Jul 02, 2015 1.160 1.160 1.160 0 +0.01(+0.87%)
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
//-->