Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Menlo Therapeutics Inc (NQ: MNLO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.220 7.280 7.040 7.200 39,606 -0.01(-0.14%)
Apr 29, 2019 7.140 7.370 7.050 7.210 25,725 +0.06(+0.84%)
Apr 26, 2019 7.230 7.350 7.110 7.150 30,000 -0.07(-0.97%)
Apr 25, 2019 7.240 7.380 7.045 7.220 29,683 -0.03(-0.41%)
Apr 24, 2019 7.130 7.330 7.060 7.250 69,031 -0.01(-0.14%)
Apr 23, 2019 7.050 7.450 7.050 7.260 64,664 +0.13(+1.82%)
Apr 22, 2019 7.260 7.380 7.040 7.130 81,004 -0.20(-2.73%)
Apr 18, 2019 7.250 7.520 6.990 7.330 37,000 +0.05(+0.69%)
Apr 17, 2019 7.410 7.410 7.120 7.280 38,747 -0.10(-1.36%)
Apr 16, 2019 7.390 7.540 7.310 7.380 56,774 -0.02(-0.27%)
Apr 15, 2019 7.510 7.510 7.160 7.400 32,573 -0.10(-1.33%)
Apr 12, 2019 7.710 7.840 7.400 7.500 106,200 -0.21(-2.72%)
Apr 11, 2019 7.710 7.765 7.620 7.710 64,510 +0.02(+0.26%)
Apr 10, 2019 7.620 7.850 7.620 7.690 82,606 +0.07(+0.92%)
Apr 09, 2019 7.700 7.830 7.620 7.620 214,103 -0.08(-1.04%)
Apr 08, 2019 7.740 7.870 7.680 7.700 53,994 -0.10(-1.28%)
Apr 05, 2019 7.890 8.000 7.660 7.800 152,000 -0.08(-1.02%)
Apr 04, 2019 7.880 7.990 7.780 7.880 67,477 +0.01(+0.13%)
Apr 03, 2019 7.840 7.970 7.820 7.870 115,534 +0.04(+0.51%)
Apr 02, 2019 7.930 8.130 7.720 7.830 72,632 -0.10(-1.26%)
Apr 01, 2019 7.910 8.020 7.780 7.930 103,628 +0.08(+1.02%)
Mar 29, 2019 7.850 8.030 7.760 7.850 181,700 -0.03(-0.38%)
Mar 28, 2019 7.780 7.960 7.700 7.880 112,262 +0.11(+1.42%)
Mar 27, 2019 7.680 7.830 7.540 7.770 133,316 +0.10(+1.30%)
Mar 26, 2019 7.800 7.870 7.580 7.670 74,631 -0.05(-0.65%)
Mar 25, 2019 7.770 7.960 7.600 7.720 124,935 -0.04(-0.52%)
Mar 22, 2019 7.850 8.000 7.590 7.760 155,000 -0.11(-1.40%)
Mar 21, 2019 7.780 8.060 7.720 7.870 171,156 +0.04(+0.51%)
Mar 20, 2019 8.230 8.230 7.825 7.830 97,607 -0.41(-4.98%)
Mar 19, 2019 8.060 8.250 7.840 8.240 211,330 +0.24(+3.00%)
Mar 18, 2019 7.850 8.150 7.740 8.000 239,114 +0.19(+2.43%)
Mar 15, 2019 7.550 7.835 7.440 7.810 287,100 +0.27(+3.58%)
Mar 14, 2019 7.440 7.810 7.250 7.540 224,260 +0.08(+1.07%)
Mar 13, 2019 7.340 7.550 7.250 7.460 99,218 +0.14(+1.91%)
Mar 12, 2019 7.320 7.500 7.070 7.320 185,513 +0.00(+0.00%)
Mar 11, 2019 7.390 7.740 7.210 7.320 53,168 -0.07(-0.95%)
Mar 08, 2019 7.950 8.030 7.390 7.390 74,300 -0.87(-10.53%)
Mar 07, 2019 7.950 8.440 7.690 8.260 38,874 +0.31(+3.90%)
Mar 06, 2019 8.460 8.510 7.550 7.950 80,512 -0.50(-5.92%)
Mar 05, 2019 8.510 8.843 8.170 8.450 288,179 -0.04(-0.47%)
Mar 04, 2019 8.720 9.031 8.430 8.490 132,171 +0.01(+0.12%)
Mar 01, 2019 8.510 8.750 8.250 8.480 192,700 -0.03(-0.35%)
Feb 28, 2019 8.460 8.710 8.270 8.510 67,207 +0.05(+0.59%)
Feb 27, 2019 8.460 8.620 8.100 8.460 90,111 -0.01(-0.12%)
Feb 26, 2019 8.090 8.735 8.070 8.470 78,445 +0.39(+4.83%)
Feb 25, 2019 8.270 8.680 7.700 8.080 75,382 -0.11(-1.34%)
Feb 22, 2019 7.300 8.190 7.260 8.190 73,300 +0.90(+12.35%)
Feb 21, 2019 7.350 7.480 7.200 7.290 83,507 -0.05(-0.68%)
Feb 20, 2019 7.290 7.400 7.150 7.340 45,048 +0.18(+2.51%)
Feb 19, 2019 7.070 7.795 6.960 7.160 55,265 +0.08(+1.13%)
Feb 15, 2019 6.710 7.300 6.710 7.080 85,300 +0.42(+6.31%)
Feb 14, 2019 6.340 6.740 6.340 6.660 88,516 +0.30(+4.72%)
Feb 13, 2019 6.180 6.460 6.130 6.360 25,339 +0.19(+3.08%)
Feb 12, 2019 6.200 6.360 6.070 6.170 32,634 +0.03(+0.49%)
Feb 11, 2019 6.430 6.700 6.040 6.140 50,266 -0.29(-4.51%)
Feb 08, 2019 5.700 6.450 5.445 6.430 103,700 +0.70(+12.22%)
Feb 07, 2019 5.750 5.890 5.500 5.730 24,113 -0.02(-0.35%)
Feb 06, 2019 5.660 5.810 5.500 5.750 102,675 +0.07(+1.23%)
Feb 05, 2019 5.570 5.750 5.470 5.680 44,071 +0.11(+1.97%)
Feb 04, 2019 5.550 5.650 5.500 5.570 23,388 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.