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, 2020 1.810 1.970 1.730 1.820 3,168,954 +0.00(+0.00%)
Apr 29, 2020 1.830 1.850 1.730 1.820 3,097,775 +0.10(+5.81%)
Apr 28, 2020 1.880 1.980 1.700 1.720 5,189,586 -0.04(-2.27%)
Apr 27, 2020 1.460 1.870 1.460 1.760 5,994,192 +0.35(+24.82%)
Apr 24, 2020 1.450 1.500 1.375 1.410 1,459,900 -0.04(-2.76%)
Apr 23, 2020 1.380 1.530 1.320 1.450 3,470,776 +0.13(+9.85%)
Apr 22, 2020 1.300 1.350 1.280 1.320 1,481,554 +0.03(+2.33%)
Apr 21, 2020 1.310 1.310 1.250 1.290 1,654,734 -0.03(-2.27%)
Apr 20, 2020 1.270 1.390 1.250 1.320 2,361,043 +0.02(+1.54%)
Apr 17, 2020 1.380 1.380 1.210 1.300 3,067,100 +0.00(+0.00%)
Apr 16, 2020 1.460 1.460 1.260 1.300 3,490,955 -0.09(-6.47%)
Apr 15, 2020 1.430 1.510 1.330 1.390 3,444,402 -0.05(-3.47%)
Apr 14, 2020 1.430 1.530 1.360 1.440 5,435,522 +0.13(+9.92%)
Apr 13, 2020 1.200 1.380 1.200 1.310 4,384,912 +0.11(+9.17%)
Apr 09, 2020 1.130 1.230 1.100 1.200 4,055,900 +0.14(+13.21%)
Apr 08, 2020 1.070 1.140 1.000 1.060 5,119,535 +0.03(+2.91%)
Apr 07, 2020 1.500 1.510 1.020 1.030 8,579,566 -0.37(-26.43%)
Apr 06, 2020 1.400 1.470 1.280 1.400 10,076,387 -1.19(-45.95%)
Apr 03, 2020 2.640 2.780 2.420 2.590 469,400 -0.05(-1.89%)
Apr 02, 2020 2.390 2.660 2.330 2.640 450,270 +0.25(+10.46%)
Apr 01, 2020 2.560 2.810 2.380 2.390 426,830 -0.29(-10.82%)
Mar 31, 2020 2.650 2.820 2.400 2.680 478,428 +0.05(+1.90%)
Mar 30, 2020 2.820 2.910 2.550 2.630 383,593 -0.25(-8.68%)
Mar 27, 2020 3.020 3.094 2.820 2.880 1,256,500 -0.26(-8.28%)
Mar 26, 2020 3.000 3.295 2.900 3.140 1,566,081 +0.18(+6.08%)
Mar 25, 2020 2.950 3.180 2.880 2.960 817,408 -0.10(-3.27%)
Mar 24, 2020 3.210 3.480 2.815 3.060 713,715 -0.07(-2.24%)
Mar 23, 2020 3.350 3.600 3.000 3.130 938,286 -0.36(-10.32%)
Mar 20, 2020 2.600 3.490 2.100 3.490 1,927,300 +0.82(+30.71%)
Mar 19, 2020 2.170 2.800 2.120 2.670 803,899 +0.49(+22.48%)
Mar 18, 2020 2.590 2.720 1.870 2.180 955,803 -0.38(-14.84%)
Mar 17, 2020 2.710 2.860 2.490 2.560 1,653,982 -0.15(-5.54%)
Mar 16, 2020 2.590 3.190 2.330 2.710 559,237 -0.31(-10.26%)
Mar 13, 2020 2.780 3.070 2.510 3.020 895,700 +0.37(+13.96%)
Mar 12, 2020 2.550 3.570 2.490 2.650 1,172,782 -0.65(-19.70%)
Mar 11, 2020 3.610 3.850 3.190 3.300 768,692 -0.46(-12.23%)
Mar 10, 2020 3.660 4.050 3.510 3.760 1,811,970 +0.21(+5.92%)
Mar 09, 2020 3.820 4.090 3.300 3.550 1,102,228 -0.60(-14.46%)
Mar 06, 2020 3.110 4.490 3.110 4.150 4,195,100 +0.88(+26.91%)
Mar 05, 2020 3.020 3.330 2.940 3.270 240,524 +0.19(+6.17%)
Mar 04, 2020 2.700 3.210 2.700 3.080 345,895 +0.33(+12.00%)
Mar 03, 2020 2.940 3.010 2.709 2.750 227,525 -0.16(-5.50%)
Mar 02, 2020 3.030 3.316 2.850 2.910 277,552 -0.04(-1.36%)
Feb 28, 2020 2.710 3.470 2.630 2.950 316,100 +0.24(+8.86%)
Feb 27, 2020 2.770 2.910 2.610 2.710 2,065,621 -0.27(-9.06%)
Feb 26, 2020 3.550 3.700 2.910 2.980 1,066,203 -1.42(-32.27%)
Feb 25, 2020 4.990 5.080 4.230 4.400 365,983 -0.57(-11.47%)
Feb 24, 2020 5.140 5.140 4.900 4.970 222,134 -0.23(-4.42%)
Feb 21, 2020 5.400 5.450 5.120 5.200 466,000 -0.06(-1.14%)
Feb 20, 2020 5.600 5.750 5.220 5.260 295,948 -0.27(-4.88%)
Feb 19, 2020 5.570 5.840 5.500 5.530 305,855 +0.19(+3.56%)
Feb 18, 2020 5.120 5.390 5.106 5.340 184,317 +0.27(+5.33%)
Feb 14, 2020 4.970 5.130 4.950 5.070 164,600 +0.08(+1.60%)
Feb 13, 2020 5.060 5.170 4.970 4.990 80,775 -0.11(-2.16%)
Feb 12, 2020 5.290 5.480 5.090 5.100 331,616 -0.12(-2.30%)
Feb 11, 2020 5.020 5.430 5.020 5.220 133,778 +0.22(+4.40%)
Feb 10, 2020 5.120 5.214 4.900 5.000 235,342 -0.14(-2.72%)
Feb 07, 2020 5.130 5.220 4.880 5.140 170,000 +0.00(+0.00%)
Feb 06, 2020 5.050 5.250 4.867 5.140 152,760 +0.10(+1.98%)
Feb 05, 2020 4.880 5.470 4.880 5.040 293,801 +0.39(+8.39%)
Feb 04, 2020 4.650 4.795 4.550 4.650 186,935 +0.03(+0.65%)
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.