Mela Sciences (MELA)
Create an Alert
0.8237
-0.02 -2.75%
NASDAQ
Jun 18, 5:00PM
BATS Real time
Currency in USD
Mela Sciences Price:
0.8237 for June 18, 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 |
|---|---|---|---|---|---|
| June 17, 2013 | 0.885 | 0.9099 | 0.8226 | 0.847 | 1.224M |
| June 14, 2013 | 0.88 | 0.94 | 0.8622 | 0.89 | 481005.0 |
| June 13, 2013 | 0.98 | 1.01 | 0.855 | 0.879 | 1.553M |
| June 12, 2013 | 1.03 | 1.03 | 0.97 | 0.9702 | 717445.0 |
| June 11, 2013 | 1.03 | 1.03 | 1.01 | 1.03 | 311910.0 |
| June 10, 2013 | 1.05 | 1.05 | 1.00 | 1.03 | 843282.0 |
| June 7, 2013 | 1.06 | 1.08 | 1.040 | 1.05 | 288652.0 |
| June 6, 2013 | 1.07 | 1.10 | 1.03 | 1.08 | 1.088M |
| June 5, 2013 | 1.14 | 1.20 | 1.11 | 1.14 | 1.025M |
| June 4, 2013 | 1.17 | 1.17 | 1.12 | 1.15 | 270212.0 |
| June 3, 2013 | 1.13 | 1.16 | 1.10 | 1.15 | 433233.0 |
| May 31, 2013 | 1.10 | 1.16 | 1.10 | 1.10 | 395537.0 |
| May 30, 2013 | 1.12 | 1.13 | 1.09 | 1.10 | 184351.0 |
| May 29, 2013 | 1.16 | 1.17 | 1.09 | 1.10 | 386794.0 |
| May 28, 2013 | 1.10 | 1.17 | 1.08 | 1.15 | 793654.0 |
| 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 |
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 | |
|---|---|
| Biolase | 4.28 |
| Endologix | 13.07 |
| Harvard Bioscience | 4.98 |
MELA Price Range, Past 5 Years
| Minimum | 0.8237 | Jun 18 2013 |
| Maximum | 11.67 | Jan 14 2010 |
| Average | 4.984 |
