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 (%)
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%)
Feb 03, 2020 4.530 4.770 4.530 4.620 112,264 +0.02(+0.43%)
Jan 31, 2020 4.710 4.810 4.532 4.600 193,900 -0.10(-2.13%)
Jan 30, 2020 4.880 4.934 4.660 4.700 157,875 -0.20(-4.08%)
Jan 29, 2020 5.440 5.670 4.850 4.900 241,249 -0.52(-9.59%)
Jan 28, 2020 5.530 5.540 5.260 5.420 186,236 -0.08(-1.54%)
Jan 27, 2020 5.260 5.707 5.260 5.505 155,599 +0.02(+0.46%)
Jan 24, 2020 6.110 6.150 5.400 5.480 171,800 -0.52(-8.67%)
Jan 23, 2020 5.980 6.110 5.860 6.000 71,439 -0.07(-1.15%)
Jan 22, 2020 6.760 6.760 5.960 6.070 132,378 -0.38(-5.89%)
Jan 21, 2020 6.710 6.710 6.210 6.450 77,730 -0.23(-3.44%)
Jan 17, 2020 6.760 7.480 6.610 6.680 135,100 +0.01(+0.15%)
Jan 16, 2020 6.980 6.990 6.540 6.670 136,763 -0.27(-3.89%)
Jan 15, 2020 6.160 7.080 5.940 6.940 655,766 +0.83(+13.58%)
Jan 14, 2020 5.600 6.440 5.500 6.110 313,247 +0.51(+9.11%)
Jan 13, 2020 5.670 5.714 5.300 5.600 241,736 -0.01(-0.18%)
Jan 10, 2020 5.190 5.680 5.005 5.610 152,900 +0.36(+6.86%)
Jan 09, 2020 5.150 5.440 4.990 5.250 1,320,665 +0.20(+3.96%)
Jan 08, 2020 4.680 5.160 4.631 5.050 166,516 +0.43(+9.31%)
Jan 07, 2020 4.250 4.650 4.240 4.620 178,127 +0.37(+8.71%)
Jan 06, 2020 4.030 4.630 4.030 4.250 201,327 +0.18(+4.42%)
Jan 03, 2020 4.250 4.270 3.990 4.070 124,400 -0.23(-5.35%)
Jan 02, 2020 4.740 4.800 4.200 4.300 253,288 -0.34(-7.33%)
Dec 31, 2019 4.640 5.180 4.550 4.640 316,600 -0.02(-0.43%)
Dec 30, 2019 4.970 4.970 4.540 4.660 142,679 -0.34(-6.80%)
Dec 27, 2019 5.450 5.559 4.950 5.000 119,700 -0.45(-8.26%)
Dec 26, 2019 5.760 6.210 5.440 5.450 204,281 -0.24(-4.22%)
Dec 24, 2019 5.380 5.790 5.200 5.690 95,600 +0.37(+6.95%)
Dec 23, 2019 5.210 5.670 4.990 5.320 170,302 +0.27(+5.35%)
Dec 20, 2019 4.890 5.294 4.680 5.050 127,400 +0.16(+3.27%)
Dec 19, 2019 4.860 4.960 4.610 4.890 70,769 +0.09(+1.87%)
Dec 18, 2019 4.940 4.940 4.460 4.800 120,106 -0.06(-1.23%)
Dec 17, 2019 4.620 4.990 4.500 4.860 305,900 +0.17(+3.62%)
Dec 16, 2019 4.370 4.760 4.200 4.690 87,519 +0.33(+7.57%)
Dec 13, 2019 4.350 4.500 4.220 4.360 101,700 -0.06(-1.36%)
Dec 12, 2019 4.510 4.860 4.200 4.420 180,082 -0.10(-2.21%)
Dec 11, 2019 4.350 4.610 4.280 4.520 91,401 +0.18(+4.15%)
Dec 10, 2019 4.490 4.590 4.270 4.340 40,013 -0.16(-3.56%)
Dec 09, 2019 4.400 4.770 4.400 4.500 61,013 +0.15(+3.45%)
Dec 06, 2019 4.200 4.440 4.200 4.350 32,800 +0.22(+5.33%)
Dec 05, 2019 4.090 4.330 3.950 4.130 88,005 +0.15(+3.77%)
Dec 04, 2019 4.420 4.600 3.960 3.980 165,217 -0.38(-8.72%)
Dec 03, 2019 4.230 4.690 4.090 4.360 100,650 +0.17(+4.06%)
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.