Recent Quotes (30 days)

You have no recent quotes
chg | %

MELA Sciences Inc historical prices

   Watch this stock

Historical chart

    4.22 
    3.17 
    2.11 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 1.11 1.12 1.08 1.10 339,563
May 23, 2013 1.08 1.11 1.06 1.11 395,095
May 22, 2013 1.10 1.11 1.08 1.08 263,795
May 21, 2013 1.08 1.10 1.06 1.09 405,616
May 20, 2013 1.07 1.10 1.06 1.08 310,406
May 17, 2013 1.09 1.09 1.05 1.07 501,260
May 16, 2013 1.11 1.12 1.08 1.10 582,974
May 15, 2013 1.11 1.11 1.08 1.11 322,250
May 14, 2013 1.11 1.11 1.08 1.10 326,198
May 13, 2013 1.12 1.12 1.09 1.11 222,064
May 10, 2013 1.12 1.12 1.08 1.10 282,161
May 9, 2013 1.11 1.12 1.08 1.10 259,854
May 8, 2013 1.13 1.13 1.08 1.11 586,199
May 7, 2013 1.13 1.14 1.09 1.09 584,139
May 6, 2013 1.14 1.18 1.09 1.10 594,163
May 3, 2013 1.08 1.12 1.07 1.10 626,238
May 2, 2013 1.09 1.10 1.04 1.06 547,483
May 1, 2013 1.10 1.14 1.02 1.09 1,493,501
Apr 30, 2013 1.35 1.35 1.19 1.23 1,128,662
Apr 29, 2013 1.36 1.36 1.28 1.28 793,093
Apr 26, 2013 1.29 1.39 1.29 1.32 2,259,516
Apr 25, 2013 1.20 1.26 1.18 1.24 739,472
Apr 24, 2013 1.16 1.18 1.13 1.18 137,609
Apr 23, 2013 1.15 1.18 1.13 1.16 163,169
Apr 22, 2013 1.17 1.17 1.12 1.15 178,923
Apr 19, 2013 1.12 1.17 1.11 1.16 215,102
Apr 18, 2013 1.10 1.14 1.10 1.11 160,770
Apr 17, 2013 1.13 1.16 1.11 1.11 277,127
Apr 16, 2013 1.13 1.16 1.12 1.14 159,790
Apr 15, 2013 1.20 1.25 1.11 1.12 794,201

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service