MELA

MELA Sciences, Inc Historical Stock Prices

$0.5248
*  
0.0113
 negative 
2.2%
Get MELA Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  0.55  0.55  0.515  0.5248 80,410
04/16/2014 0.55 0.55 0.515 0.5248 80,410
04/15/2014 0.56 0.57 0.5111 0.5135 343,526
04/14/2014 0.5895 0.5896 0.56 0.5632 86,639
04/11/2014 0.56 0.58 0.56 0.5699 175,836
04/10/2014 0.58 0.58 0.5482 0.55 163,581
04/09/2014 0.58 0.5898 0.5503 0.5701 162,150
04/08/2014 0.56 0.58 0.54 0.54 249,627
04/07/2014 0.5516 0.578 0.545 0.5507 370,550
04/04/2014 0.601 0.618 0.5501 0.56 678,088
04/03/2014 0.616 0.6298 0.6 0.601 455,068
04/02/2014 0.62 0.63 0.61 0.6261 118,277
04/01/2014 0.61 0.63 0.6001 0.63 323,932
03/31/2014 0.63 0.63 0.605 0.623 193,411
03/28/2014 0.6012 0.64 0.6012 0.63 344,714
03/27/2014 0.65 0.6596 0.61 0.611 653,476
03/26/2014 0.6624 0.6785 0.64 0.6432 225,736
03/25/2014 0.67 0.685 0.65 0.66 308,749
03/24/2014 0.7 0.7 0.65 0.6561 429,757
03/21/2014 0.7 0.71 0.6702 0.7 399,531
03/20/2014 0.662 0.7 0.66 0.695 426,783
03/19/2014 0.67 0.68 0.66 0.667 487,468
03/18/2014 0.68 0.69 0.6615 0.6758 704,345
03/17/2014 0.69 0.6995 0.68 0.6881 562,617
03/14/2014 0.7033 0.71 0.66 0.66 768,037
03/13/2014 0.7101 0.74 0.7022 0.7116 275,267
03/12/2014 0.74 0.74 0.697 0.72 616,882
03/11/2014 0.77 0.77 0.685 0.714 953,121
03/10/2014 0.8 0.8 0.7311 0.7694 917,476
03/07/2014 0.74 0.8101 0.74 0.776 4,131,317
03/06/2014 0.7 0.75 0.7 0.735 826,134
03/05/2014 0.7184 0.7198 0.68 0.7099 329,269
03/04/2014 0.6912 0.7179 0.67 0.6809 762,075
03/03/2014 0.7184 0.72 0.694 0.7003 251,763
02/28/2014 0.72 0.72 0.6995 0.705 338,639
02/27/2014 0.719 0.719 0.7 0.715 195,620
02/26/2014 0.7126 0.72 0.7 0.7 150,737
02/25/2014 0.7055 0.7198 0.7051 0.7098 215,726
02/24/2014 0.7156 0.734 0.7026 0.7187 262,275
02/21/2014 0.729 0.735 0.7122 0.7299 253,782
02/20/2014 0.73 0.73 0.706 0.725 77,589
02/19/2014 0.75 0.75 0.715 0.73 287,253
02/18/2014 0.725 0.75 0.7018 0.7479 551,876
02/14/2014 0.7175 0.729 0.7067 0.726 234,304
02/13/2014 0.73 0.73 0.7117 0.73 148,165
02/12/2014 0.73 0.73 0.715 0.7291 183,451
02/11/2014 0.7258 0.74 0.7113 0.72 258,644
02/10/2014 0.7112 0.73 0.71 0.7195 207,881
02/07/2014 0.75 0.76 0.71 0.73 517,557
02/06/2014 0.6925 0.731 0.6925 0.73 458,627
02/05/2014 0.7015 0.7295 0.692 0.6944 123,026
02/04/2014 0.73 0.73 0.7 0.718 168,671
02/03/2014 0.7395 0.7395 0.7 0.7299 252,101
01/31/2014 0.739 0.74 0.695 0.732 358,651
01/30/2014 0.72 0.78 0.7198 0.7469 1,140,166
01/29/2014 0.67 0.69 0.66 0.689 245,996
01/28/2014 0.668 0.69 0.65 0.661 232,478
01/27/2014 0.7099 0.7099 0.65 0.65 679,006
01/24/2014 0.71 0.72 0.6825 0.69 517,253
01/23/2014 0.745 0.745 0.7 0.72 714,336
01/22/2014 0.755 0.8895 0.7161 0.72 3,749,039
01/21/2014 0.73 0.7301 0.71 0.7161 340,123
01/17/2014 0.71 0.734 0.7099 0.713 382,345
01/16/2014 0.72 0.73 0.68 0.73 494,935
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 your brokers before you trade


Want to trade FX?