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, 2013
View Full Chart

Mela Sciences Price Chart

    Mela Sciences Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 77   First  Previous First    Next  Last   Last

    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

    Get data for

    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