Mela Sciences (MELA)
Add to Watchlists Create an Alert
1.10
-0.01 -0.90%
NASDAQ
May 24, 8:00PM
BATS Real time
Currency in USD
Mela Sciences Price:
1.10 for May 24, 2013Mela Sciences Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 1.11 | 1.12 | 1.08 | 1.10 | 339563.0 |
| May 23, 2013 | 1.08 | 1.11 | 1.06 | 1.11 | 395095.0 |
| May 22, 2013 | 1.10 | 1.11 | 1.08 | 1.08 | 263795.0 |
| May 21, 2013 | 1.08 | 1.10 | 1.06 | 1.09 | 398663.0 |
| May 20, 2013 | 1.07 | 1.10 | 1.06 | 1.075 | 305664.0 |
| May 17, 2013 | 1.09 | 1.09 | 1.05 | 1.07 | 491860.0 |
| May 16, 2013 | 1.11 | 1.12 | 1.08 | 1.10 | 582974.0 |
| May 15, 2013 | 1.11 | 1.11 | 1.08 | 1.11 | 317250.0 |
| May 14, 2013 | 1.11 | 1.11 | 1.08 | 1.10 | 326198.0 |
| May 13, 2013 | 1.12 | 1.12 | 1.09 | 1.11 | 220564.0 |
| May 10, 2013 | 1.12 | 1.12 | 1.08 | 1.10 | 280196.0 |
| May 9, 2013 | 1.11 | 1.115 | 1.08 | 1.10 | 259854.0 |
| May 8, 2013 | 1.13 | 1.13 | 1.08 | 1.11 | 586098.0 |
| May 7, 2013 | 1.13 | 1.14 | 1.09 | 1.09 | 584139.0 |
| May 6, 2013 | 1.14 | 1.18 | 1.09 | 1.10 | 594163.0 |
| May 3, 2013 | 1.08 | 1.12 | 1.07 | 1.10 | 601238.0 |
| May 2, 2013 | 1.09 | 1.10 | 1.04 | 1.06 | 547483.0 |
| May 1, 2013 | 1.10 | 1.14 | 1.02 | 1.09 | 1.494M |
| April 30, 2013 | 1.35 | 1.35 | 1.19 | 1.23 | 1.015M |
| April 29, 2013 | 1.36 | 1.36 | 1.28 | 1.28 | 776555.0 |
| April 26, 2013 | 1.29 | 1.39 | 1.29 | 1.32 | 2.260M |
| April 25, 2013 | 1.20 | 1.265 | 1.18 | 1.24 | 739472.0 |
| April 24, 2013 | 1.16 | 1.18 | 1.134 | 1.18 | 137609.0 |
| April 23, 2013 | 1.15 | 1.18 | 1.13 | 1.16 | 163169.0 |
| April 22, 2013 | 1.17 | 1.17 | 1.12 | 1.15 | 178923.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MELA Price Benchmarks
| Companies | |
|---|---|
| Endologix | 13.91 |
| Harvard Bioscience | 5.13 |
| Kips Bay Medical | 1.28 |
MELA Price Range, Past 5 Years
| Minimum | 1.060 | May 2 2013 |
| Maximum | 11.67 | Jan 14 2010 |
| Average | 5.083 |
