MELA SCIENCES (NQ: MELA)
1.160 USD  +0.010 (+0.87%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 1.160 1.181 1.130 1.160 81,629 +0.01(+0.87%)
Jul 01, 2015 1.160 1.230 1.150 1.150 93,674 +0.00(+0.00%)
Jun 30, 2015 1.170 1.187 1.150 1.150 130,729 +0.00(+0.00%)
Jun 29, 2015 1.190 1.190 1.120 1.150 173,751 -0.05(-4.17%)
Jun 26, 2015 1.300 1.300 1.160 1.200 577,580 -0.11(-8.40%)
Jun 25, 2015 1.330 1.370 1.290 1.310 289,804 -0.02(-1.50%)
Jun 24, 2015 1.390 1.390 1.330 1.330 465,587 +0.00(+0.00%)
Jun 23, 2015 1.380 1.440 1.290 1.330 1,796,073 -0.41(-23.56%)
Jun 22, 2015 1.730 1.810 1.680 1.740 234,701 +0.00(+0.00%)
Jun 19, 2015 1.650 1.740 1.600 1.740 87,949 +0.12(+7.41%)
Jun 18, 2015 1.640 1.660 1.600 1.620 66,741 +0.00(+0.00%)
Jun 17, 2015 1.650 1.750 1.570 1.620 151,917 -0.02(-1.22%)
Jun 16, 2015 1.600 1.640 1.580 1.640 76,579 +0.07(+4.46%)
Jun 15, 2015 1.570 1.640 1.520 1.570 39,308 +0.00(+0.00%)
Jun 12, 2015 1.540 1.640 1.520 1.570 91,870 +0.02(+1.62%)
Jun 11, 2015 1.550 1.580 1.530 1.545 60,422 +0.01(+0.98%)
Jun 10, 2015 1.510 1.550 1.510 1.530 20,891 +0.00(+0.00%)
Jun 09, 2015 1.520 1.530 1.480 1.530 33,648 -0.01(-0.65%)
Jun 08, 2015 1.460 1.540 1.460 1.540 79,165 +0.05(+3.36%)
Jun 05, 2015 1.480 1.500 1.430 1.490 55,609 +0.03(+2.05%)
Jun 04, 2015 1.490 1.498 1.460 1.460 67,838 -0.03(-2.01%)
Jun 03, 2015 1.500 1.518 1.490 1.490 35,648 -0.03(-1.97%)
Jun 02, 2015 1.500 1.530 1.470 1.520 133,825 +0.03(+2.01%)
Jun 01, 2015 1.530 1.649 1.480 1.490 220,268 -0.04(-2.61%)
May 29, 2015 1.540 1.640 1.510 1.530 239,459 -0.01(-0.65%)
May 28, 2015 1.560 1.610 1.510 1.540 129,538 -0.02(-1.28%)
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%)
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
//-->