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 (%)
Sep 28, 2018 9.980 10.01 9.560 9.850 273,000 -0.13(-1.30%)
Sep 27, 2018 10.31 10.43 9.640 9.980 247,248 -0.33(-3.20%)
Sep 26, 2018 11.13 11.16 10.27 10.31 126,479 -0.82(-7.37%)
Sep 25, 2018 11.53 11.59 10.64 11.13 406,280 -0.48(-4.13%)
Sep 24, 2018 11.40 11.95 11.39 11.61 382,489 +0.24(+2.11%)
Sep 21, 2018 11.58 11.81 11.19 11.37 806,500 -0.21(-1.81%)
Sep 20, 2018 11.01 11.75 11.00 11.58 320,129 +0.56(+5.08%)
Sep 19, 2018 10.60 12.00 10.54 11.02 347,740 +0.36(+3.38%)
Sep 18, 2018 10.61 10.87 10.21 10.66 130,254 +0.05(+0.47%)
Sep 17, 2018 10.29 10.83 10.22 10.61 267,443 +0.08(+0.76%)
Sep 14, 2018 10.21 10.90 10.01 10.53 561,000 +0.21(+2.03%)
Sep 13, 2018 9.220 10.65 9.035 10.32 720,143 +1.17(+12.79%)
Sep 12, 2018 8.400 9.310 8.400 9.150 244,953 +0.73(+8.67%)
Sep 11, 2018 8.020 8.500 8.020 8.420 178,430 +0.39(+4.86%)
Sep 10, 2018 7.860 8.030 7.700 8.030 144,298 +0.28(+3.61%)
Sep 07, 2018 7.870 8.110 7.600 7.750 230,600 +0.12(+1.57%)
Sep 06, 2018 7.550 7.770 7.510 7.630 134,132 +0.03(+0.39%)
Sep 05, 2018 7.790 7.989 7.550 7.600 199,913 -0.18(-2.31%)
Sep 04, 2018 7.540 7.880 7.540 7.780 285,703 +0.10(+1.30%)
Aug 31, 2018 7.680 7.680 7.680 0 -0.31(-3.88%)
Aug 30, 2018 8.040 8.180 7.920 7.990 57,133 -0.05(-0.62%)
Aug 29, 2018 8.190 8.385 8.030 8.040 136,936 -0.14(-1.71%)
Aug 28, 2018 8.100 8.331 8.010 8.180 121,899 +0.04(+0.49%)
Aug 27, 2018 8.090 8.190 7.880 8.140 242,178 +0.11(+1.37%)
Aug 24, 2018 7.980 8.190 7.815 8.030 140,100 +0.04(+0.50%)
Aug 23, 2018 8.000 8.259 7.830 7.990 304,319 -0.01(-0.12%)
Aug 22, 2018 7.920 8.430 7.830 8.000 202,354 +0.09(+1.14%)
Aug 21, 2018 8.090 8.250 7.830 7.910 231,112 -0.18(-2.22%)
Aug 20, 2018 7.700 8.150 7.630 8.090 232,306 +0.38(+4.93%)
Aug 17, 2018 7.870 7.880 7.530 7.710 125,800 -0.20(-2.53%)
Aug 16, 2018 7.970 8.180 7.820 7.910 101,498 +0.00(+0.00%)
Aug 15, 2018 8.770 8.780 7.880 7.910 207,832 -0.90(-10.22%)
Aug 14, 2018 8.180 8.910 8.060 8.810 95,744 +0.70(+8.63%)
Aug 13, 2018 7.910 8.110 7.790 8.110 113,613 +0.20(+2.53%)
Aug 10, 2018 8.150 8.150 7.820 7.910 72,500 -0.25(-3.06%)
Aug 09, 2018 8.140 8.190 7.950 8.160 73,634 +0.04(+0.49%)
Aug 08, 2018 7.890 8.240 7.780 8.120 66,402 +0.22(+2.78%)
Aug 07, 2018 8.000 8.060 7.840 7.900 121,038 -0.04(-0.50%)
Aug 06, 2018 8.000 8.180 7.900 7.940 105,555 -0.01(-0.13%)
Aug 03, 2018 8.080 8.170 7.855 7.950 1,079,000 -0.49(-5.81%)
Aug 02, 2018 8.490 8.750 8.152 8.440 251,129 +0.15(+1.81%)
Aug 01, 2018 8.100 8.450 8.061 8.290 102,858 +0.13(+1.59%)
Jul 31, 2018 8.080 8.370 7.950 8.160 123,980 +0.19(+2.38%)
Jul 30, 2018 7.930 8.080 7.700 7.970 77,363 +0.35(+4.59%)
Jul 27, 2018 8.070 8.150 7.610 7.620 102,400 -0.50(-6.16%)
Jul 26, 2018 8.450 8.967 8.060 8.120 145,764 -0.39(-4.58%)
Jul 25, 2018 7.800 8.560 7.800 8.510 225,557 +0.84(+10.95%)
Jul 24, 2018 8.370 8.450 7.510 7.670 1,775,456 +0.17(+2.27%)
Jul 23, 2018 7.460 7.980 7.390 7.500 120,372 +0.05(+0.67%)
Jul 20, 2018 7.750 7.850 7.430 7.450 145,218 -0.31(-3.99%)
Jul 19, 2018 7.950 8.120 7.710 7.760 132,689 -0.15(-1.90%)
Jul 18, 2018 8.041 8.041 7.850 7.910 152,464 -0.06(-0.75%)
Jul 17, 2018 8.000 8.030 7.840 7.970 319,711 -0.01(-0.13%)
Jul 16, 2018 8.420 8.420 7.950 7.980 48,618 -0.42(-5.00%)
Jul 13, 2018 8.500 8.510 8.300 8.400 37,161 +0.12(+1.45%)
Jul 12, 2018 8.210 8.345 8.130 8.280 26,392 +0.06(+0.73%)
Jul 11, 2018 8.276 8.350 7.930 8.220 73,075 +0.07(+0.86%)
Jul 10, 2018 8.530 8.595 8.070 8.150 121,983 -0.40(-4.68%)
Jul 09, 2018 8.460 8.780 8.430 8.550 79,659 +0.15(+1.79%)
Jul 06, 2018 8.480 8.799 8.300 8.400 50,279 -0.10(-1.18%)
Jul 05, 2018 8.350 8.700 8.190 8.500 54,705 +0.19(+2.29%)
Jul 03, 2018 8.310 8.310 8.310 0 +0.02(+0.24%)
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.