MELA

MELA Sciences, Inc Historical Stock Prices

$1.25
*  
unch
unch
Get MELA Alerts
*Delayed - data as of Dec. 26, 2014 10:45 ET  -  Find a broker to begin trading MELA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MELA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
10:45  1.23  1.284  1.23  1.25 22,810
12/24/2014 1.2697 1.3564 1.24 1.25 167,164
12/23/2014 1.26 1.3402 1.23 1.23 60,311
12/22/2014 1.26 1.34 1.26 1.28 18,249
12/19/2014 1.32 1.39 1.29 1.3 67,643
12/18/2014 1.31 1.34 1.27 1.31 178,152
12/17/2014 1.27 1.4 1.27 1.33 429,893
12/16/2014 1.29 1.39 1.14 1.34 74,729
12/15/2014 1.36 1.42 1.31 1.31 19,039
12/12/2014 1.37 1.41 1.36 1.37 15,426
12/11/2014 1.42 1.44 1.39 1.39 52,691
12/10/2014 1.4 1.455 1.4 1.43 32,557
12/09/2014 1.43 1.51 1.4 1.44 64,159
12/08/2014 1.51 1.531 1.47 1.49 21,264
12/05/2014 1.49 1.5322 1.45 1.49 28,770
12/04/2014 1.54 1.54 1.48 1.52 113,066
12/03/2014 1.56 1.57 1.51 1.52 73,289
12/02/2014 1.57 1.59 1.56 1.58 20,905
12/01/2014 1.62 1.63 1.57 1.58 28,188
11/28/2014 1.6 1.62 1.56 1.6 11,097
11/26/2014 1.63 1.66 1.581 1.63 60,768
11/25/2014 1.59 1.68 1.54 1.65 48,004
11/24/2014 1.65 1.68 1.54 1.57 125,634
11/21/2014 1.7 1.7 1.65 1.68 52,333
11/20/2014 1.57 1.67 1.57 1.6699 44,719
11/19/2014 1.6 1.68 1.57 1.57 12,330
11/18/2014 1.63 1.65 1.5799 1.59 11,454
11/17/2014 1.68 1.7 1.62 1.62 17,930
11/14/2014 1.7115 1.7115 1.65 1.7 18,869
11/13/2014 1.78 1.84 1.66 1.7099 60,369
11/12/2014 1.52 1.695 1.52 1.61 21,505
11/11/2014 1.6 1.8 1.55 1.57 60,462
11/10/2014 1.85 1.8593 1.6 1.6 210,169
11/07/2014 1.86 1.8616 1.8 1.8 22,593
11/06/2014 1.83 1.87 1.83 1.85 17,206
11/05/2014 1.843 1.87 1.83 1.83 14,623
11/04/2014 1.87 1.87 1.83 1.87 16,212
11/03/2014 1.82 1.8721 1.82 1.87 15,125
10/31/2014 1.87 1.87 1.81 1.84 23,117
10/30/2014 1.856 1.87 1.84 1.841 7,482
10/29/2014 1.845 1.87 1.84 1.85 17,316
10/28/2014 2.06 2.06 1.81 1.84 40,955
10/27/2014 1.93 1.99 1.84 1.85 44,252
10/24/2014 1.91 2.1499 1.88 1.95 120,337
10/23/2014 1.92 1.9999 1.9 1.95 12,106
10/22/2014 2.15 2.15 1.8 1.92 108,958
10/21/2014 1.95 2.3 1.93 2.15 277,541
10/20/2014 1.8399 1.85 1.8101 1.85 4,636
10/17/2014 1.79 1.9 1.79 1.81 13,832
10/16/2014 1.749 1.8 1.72 1.79 14,629
10/15/2014 1.84 1.91 1.71 1.77 25,623
10/14/2014 1.9099 1.9099 1.77 1.83 37,381
10/13/2014 1.87 1.94 1.798 1.88 32,324
10/10/2014 1.95 1.95 1.83 1.8709 26,433
10/09/2014 1.88 1.95 1.726 1.95 20,709
10/08/2014 1.89 1.95 1.76 1.88 54,899
10/07/2014 1.73 1.97 1.73 1.95 62,627
10/06/2014 1.7 1.8 1.67 1.8 17,935
10/03/2014 1.769 1.77 1.7 1.7228 14,898
10/02/2014 1.7 1.77 1.68 1.77 34,673
10/01/2014 1.73 1.76 1.7 1.72 14,378
09/30/2014 1.69 1.75 1.6501 1.72 11,744
09/29/2014 1.84 1.84 1.66 1.73 37,936
09/26/2014 1.77 1.89 1.7 1.82 20,932
09/25/2014 1.79 1.8 1.69 1.8 7,080
09/24/2014 1.79 1.85 1.72 1.7901 9,591
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?