MELA SCIENCES (NQ: MELA)
1.600 USD  -0.030 (-1.84%)
Official Closing Price  /  Updated: 2:20 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 1.630 1.630 1.630 0 -0.02(-1.21%)
Nov 25, 2014 1.590 1.680 1.540 1.650 48,004 +0.08(+5.10%)
Nov 24, 2014 1.650 1.680 1.540 1.570 125,634 -0.11(-6.55%)
Nov 21, 2014 1.700 1.700 1.650 1.680 52,333 +0.01(+0.60%)
Nov 20, 2014 1.570 1.670 1.570 1.670 44,719 +0.10(+6.36%)
Nov 19, 2014 1.600 1.680 1.570 1.570 12,330 -0.02(-1.26%)
Nov 18, 2014 1.630 1.650 1.580 1.590 11,454 -0.03(-1.85%)
Nov 17, 2014 1.680 1.700 1.620 1.620 17,930 -0.08(-4.71%)
Nov 14, 2014 1.712 1.712 1.650 1.700 19,369 -0.01(-0.58%)
Nov 13, 2014 1.780 1.840 1.660 1.710 60,369 +0.10(+6.20%)
Nov 12, 2014 1.520 1.695 1.520 1.610 21,805 +0.04(+2.55%)
Nov 11, 2014 1.600 1.800 1.550 1.570 60,462 -0.03(-1.88%)
Nov 10, 2014 1.850 1.859 1.600 1.600 210,169 -0.20(-11.11%)
Nov 07, 2014 1.860 1.862 1.800 1.800 22,593 -0.05(-2.70%)
Nov 06, 2014 1.830 1.870 1.830 1.850 17,206 +0.02(+1.09%)
Nov 05, 2014 1.843 1.870 1.830 1.830 14,623 -0.04(-2.14%)
Nov 04, 2014 1.870 1.870 1.830 1.870 16,212 +0.00(+0.00%)
Nov 03, 2014 1.820 1.872 1.820 1.870 15,125 +0.03(+1.63%)
Oct 31, 2014 1.870 1.870 1.810 1.840 23,117 -0.00(-0.05%)
Oct 30, 2014 1.856 1.870 1.840 1.841 7,482 -0.01(-0.49%)
Oct 29, 2014 1.845 1.870 1.840 1.850 17,316 +0.01(+0.54%)
Oct 28, 2014 2.060 2.060 1.810 1.840 40,955 -0.01(-0.54%)
Oct 27, 2014 1.930 1.950 1.840 1.850 44,252 -0.10(-5.13%)
Oct 24, 2014 1.910 2.150 1.880 1.950 120,337 +0.00(+0.00%)
Oct 23, 2014 1.920 2.000 1.900 1.950 12,106 +0.03(+1.56%)
Oct 22, 2014 1.800 1.920 108,958 -0.23(-10.70%)
Oct 21, 2014 1.950 2.300 1.930 2.150 277,541 +0.30(+16.22%)
Oct 20, 2014 1.840 1.850 1.810 1.850 4,636 +0.04(+2.21%)
Oct 17, 2014 1.790 1.790 1.790 1.810 13,832 +0.02(+1.12%)
Oct 16, 2014 1.749 1.800 1.720 1.790 14,629 +0.02(+1.13%)
Oct 15, 2014 1.840 1.910 1.710 1.770 25,623 -0.06(-3.28%)
Oct 14, 2014 1.880 1.770 1.830 37,381 -0.05(-2.66%)
Oct 13, 2014 1.870 1.940 1.798 1.880 32,324 +0.01(+0.49%)
Oct 10, 2014 1.950 1.950 1.830 1.871 26,433 -0.08(-4.06%)
Oct 09, 2014 1.880 1.950 1.726 1.950 20,709 +0.07(+3.72%)
Oct 08, 2014 1.890 1.950 1.760 1.880 54,899 -0.07(-3.59%)
Oct 07, 2014 1.730 1.970 1.730 1.950 62,627 +0.15(+8.33%)
Oct 06, 2014 1.700 1.800 1.670 1.800 17,935 +0.08(+4.48%)
Oct 03, 2014 1.769 1.770 1.700 1.723 14,898 -0.05(-2.67%)
Oct 02, 2014 1.700 1.770 1.680 1.770 34,673 +0.05(+2.91%)
Oct 01, 2014 1.730 1.760 1.700 1.720 14,378 +0.00(+0.00%)
Sep 30, 2014 1.690 1.750 1.650 1.720 11,744 -0.01(-0.58%)
Sep 29, 2014 1.840 1.840 1.660 1.730 37,936 -0.09(-4.95%)
Sep 26, 2014 1.770 1.890 1.700 1.820 20,932 +0.02(+1.11%)
Sep 25, 2014 1.790 1.800 1.690 1.800 7,080 +0.01(+0.55%)
Sep 24, 2014 1.790 1.850 1.720 1.790 9,591 +0.02(+1.14%)
Sep 23, 2014 1.770 1.860 1.730 1.770 12,069 -0.02(-1.11%)
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%)
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
//-->