MELA SCIENCES (NQ: MELA)
2.990 USD  +0.130 (+4.55%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 1.790 1.880 1.700 1.860 70,976 +0.09(+5.08%)
Feb 27, 2015 1.800 1.860 1.770 1.770 53,278 -0.07(-3.80%)
Feb 26, 2015 1.800 1.840 205,862 -0.14(-7.07%)
Feb 25, 2015 1.910 2.080 1.830 1.980 318,597 +0.06(+3.13%)
Feb 24, 2015 1.879 1.930 1.760 1.920 213,200 +0.01(+0.52%)
Feb 23, 2015 2.040 2.090 1.820 1.910 207,007 -0.18(-8.61%)
Feb 20, 2015 2.160 2.330 1.900 2.090 651,923 -0.07(-3.24%)
Feb 19, 2015 2.230 2.829 2.010 2.160 3,259,940 +0.18(+9.09%)
Feb 18, 2015 1.610 2.100 1.570 1.980 279,909 +0.37(+22.99%)
Feb 17, 2015 1.550 1.630 1.520 1.610 23,472 +0.06(+3.86%)
Feb 13, 2015 1.550 1.550 1.550 0 +0.09(+6.16%)
Feb 12, 2015 1.480 1.520 1.450 1.460 14,795 -0.04(-2.67%)
Feb 11, 2015 1.550 1.570 1.470 1.500 42,812 +0.02(+1.35%)
Feb 10, 2015 1.400 1.570 1.400 1.480 64,418 +0.03(+2.07%)
Feb 09, 2015 1.440 1.450 1.390 1.450 29,900 +0.08(+5.84%)
Feb 06, 2015 1.430 1.430 1.340 1.370 38,746 -0.03(-2.14%)
Feb 05, 2015 1.410 1.450 1.360 1.400 20,264 +0.00(+0.00%)
Feb 04, 2015 1.380 1.410 1.350 1.400 22,802 +0.02(+1.45%)
Feb 03, 2015 1.350 1.550 1.350 1.380 69,639 +0.01(+0.73%)
Feb 02, 2015 1.390 1.390 1.370 1.370 6,624 -0.01(-0.72%)
Jan 30, 2015 1.370 1.390 1.370 1.380 7,261 -0.01(-0.72%)
Jan 29, 2015 1.410 1.450 1.336 1.390 35,606 -0.02(-1.42%)
Jan 28, 2015 1.540 1.540 1.410 1.410 4,881 -0.06(-4.08%)
Jan 27, 2015 1.500 1.550 1.390 1.470 55,802 -0.01(-0.68%)
Jan 26, 2015 1.320 1.500 1.310 1.480 76,230 +0.16(+12.12%)
Jan 23, 2015 1.260 1.320 1.200 1.320 61,207 +0.09(+7.32%)
Jan 22, 2015 1.250 1.299 1.170 1.230 50,944 +0.01(+0.82%)
Jan 21, 2015 1.390 1.390 1.220 1.220 96,941 -0.14(-10.29%)
Jan 20, 2015 1.350 1.380 1.321 1.360 34,602 +0.01(+0.74%)
Jan 16, 2015 1.360 1.391 1.340 1.350 37,993 -0.04(-3.10%)
Jan 15, 2015 1.420 1.451 1.370 1.393 33,937 -0.02(-1.19%)
Jan 14, 2015 1.510 1.530 1.400 1.410 48,149 -0.12(-7.84%)
Jan 13, 2015 1.530 21,985 -0.01(-0.65%)
Jan 12, 2015 1.510 1.590 1.460 1.540 56,044 +0.03(+1.99%)
Jan 09, 2015 1.620 1.670 1.510 1.510 73,517 -0.10(-6.21%)
Jan 08, 2015 1.560 1.610 1.510 1.610 69,204 +0.10(+6.62%)
Jan 07, 2015 1.450 1.550 1.450 1.510 116,230 -0.06(-3.82%)
Jan 06, 2015 1.640 1.640 1.510 1.570 60,622 -0.05(-3.09%)
Jan 05, 2015 1.600 1.700 1.490 1.620 295,885 +0.01(+0.62%)
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
//-->