MELA

MELA Sciences, Inc Historical Stock Prices

$1.19
*  
0.01
0.83%
Get MELA Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading MELA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MELA Pre-Market
 
 
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 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.17  1.20  1.17  1.19 40,605
09/02/2015 1.17 1.2 1.17 1.19 40,605
09/01/2015 1.17 1.2 1.15 1.2 62,232
08/31/2015 1.18 1.1819 1.15 1.18 41,518
08/28/2015 1.14 1.19 1.11 1.18 36,280
08/27/2015 1.13 1.15 1.08 1.15 37,661
08/26/2015 1.15 1.17 1.1 1.14 44,419
08/25/2015 1.12 1.12 1.05 1.11 88,872
08/24/2015 1.09 1.12 1.03 1.05 84,362
08/21/2015 1.11 1.13 1.08 1.09 116,292
08/20/2015 1.18 1.2 1.11 1.14 69,993
08/19/2015 1.16 1.1705 1.15 1.16 38,787
08/18/2015 1.15 1.18 1.1299 1.17 93,422
08/17/2015 1.11 1.15 1.11 1.13 29,232
08/14/2015 1.17 1.17 1.12 1.14 55,889
08/13/2015 1.19 1.2 1.1 1.15 114,434
08/12/2015 1.1 1.21 1.1 1.165 112,750
08/11/2015 1.09 1.14 1.09 1.12 33,215
08/10/2015 1.11 1.1499 1.07 1.1 206,376
08/07/2015 1.16 1.16 1.09 1.11 194,289
08/06/2015 1.13 1.16 1.1099 1.13 40,579
08/05/2015 1.122 1.14 1.09 1.11 64,314
08/04/2015 1.11 1.159 1.11 1.14 21,872
08/03/2015 1.18 1.18 1.07 1.14 101,395
07/31/2015 1.14 1.22 1.14 1.18 23,647
07/30/2015 1.1689 1.1863 1.1689 1.18 18,605
07/29/2015 1.171 1.19 1.15 1.18 36,246
07/28/2015 1.17 1.19 1.15 1.16 23,607
07/27/2015 1.16 1.2099 1.15 1.15 45,717
07/24/2015 1.21 1.21 1.15 1.2 73,897
07/23/2015 1.16 1.1994 1.16 1.19 13,189
07/22/2015 1.15 1.16 1.13 1.15 26,396
07/21/2015 1.22 1.22 1.15 1.16 25,393
07/20/2015 1.2 1.22 1.16 1.18 52,181
07/17/2015 1.17 1.22 1.17 1.2 56,445
07/16/2015 1.2 1.2 1.1301 1.17 48,373
07/15/2015 1.13 1.22 1.13 1.2 113,220
07/14/2015 1.1 1.15 1.1 1.12 29,504
07/13/2015 1.14 1.14 1.08 1.1 49,469
07/10/2015 1.12 1.14 1.0601 1.12 83,916
07/09/2015 1.12 1.14 1.1 1.1 91,520
07/08/2015 1.13 1.17 1.11 1.11 96,788
07/07/2015 1.14 1.21 1.12 1.13 72,330
07/06/2015 1.19 1.19 1.12 1.16 71,762
07/02/2015 1.16 1.1813 1.13 1.16 81,629
07/01/2015 1.16 1.23 1.15 1.15 93,674
06/30/2015 1.17 1.1871 1.15 1.15 130,729
06/29/2015 1.19 1.19 1.1199 1.15 173,751
06/26/2015 1.3 1.3 1.1601 1.2 577,280
06/25/2015 1.33 1.37 1.29 1.31 289,804
06/24/2015 1.39 1.39 1.33 1.33 465,587
06/23/2015 1.38 1.44 1.29 1.33 1,796,073
06/22/2015 1.73 1.81 1.68 1.74 234,701
06/19/2015 1.65 1.74 1.6 1.74 87,949
06/18/2015 1.64 1.66 1.6 1.62 66,741
06/17/2015 1.65 1.75 1.57 1.62 151,917
06/16/2015 1.6 1.64 1.58 1.64 76,554
06/15/2015 1.57 1.64 1.52 1.57 39,308
06/12/2015 1.54 1.64 1.5201 1.57 91,870
06/11/2015 1.55 1.58 1.53 1.545 60,422
06/10/2015 1.51 1.55 1.51 1.53 20,891
06/09/2015 1.52 1.56 1.48 1.53 33,648
06/08/2015 1.46 1.54 1.46 1.54 79,165
06/05/2015 1.48 1.5 1.43 1.49 55,609
06/04/2015 1.49 1.4975 1.46 1.46 67,838
06/03/2015 1.5 1.518 1.49 1.49 35,648
06/02/2015 1.5 1.53 1.47 1.52 133,825
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?