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 (%)
Nov 30, 2018 6.000 6.205 5.879 6.010 44,300 -0.01(-0.17%)
Nov 29, 2018 6.060 6.420 5.711 6.020 31,987 -0.12(-1.95%)
Nov 28, 2018 6.080 6.204 5.831 6.140 81,305 +0.41(+7.16%)
Nov 27, 2018 6.600 6.600 5.700 5.730 42,477 -0.70(-10.89%)
Nov 26, 2018 6.580 6.745 6.370 6.430 69,253 -0.05(-0.77%)
Nov 23, 2018 6.300 6.510 6.300 6.480 39,100 +0.08(+1.25%)
Nov 21, 2018 6.400 6.400 6.400 0 +0.01(+0.16%)
Nov 20, 2018 6.420 6.670 6.330 6.390 78,732 -0.18(-2.74%)
Nov 19, 2018 6.930 7.400 6.470 6.570 38,048 -0.40(-5.74%)
Nov 16, 2018 6.740 7.110 6.590 6.970 29,300 +0.15(+2.20%)
Nov 15, 2018 6.400 6.960 6.280 6.820 56,826 +0.42(+6.56%)
Nov 14, 2018 6.810 6.810 6.370 6.400 32,118 -0.30(-4.48%)
Nov 13, 2018 6.980 7.370 6.550 6.700 93,529 -0.20(-2.90%)
Nov 12, 2018 7.390 7.530 6.780 6.900 79,826 -0.45(-6.12%)
Nov 09, 2018 7.000 7.470 6.945 7.350 85,400 +0.33(+4.70%)
Nov 08, 2018 7.030 7.130 6.560 7.020 99,453 -0.09(-1.27%)
Nov 07, 2018 6.900 7.480 6.660 7.110 74,592 +0.21(+3.04%)
Nov 06, 2018 6.730 7.040 6.600 6.900 71,937 +0.11(+1.62%)
Nov 05, 2018 6.920 7.200 6.630 6.790 64,734 -0.13(-1.88%)
Nov 02, 2018 6.590 7.000 6.480 6.920 102,300 +0.36(+5.49%)
Nov 01, 2018 6.130 6.640 5.830 6.560 58,079 +0.46(+7.54%)
Oct 31, 2018 5.870 6.140 5.800 6.100 180,705 +0.31(+5.35%)
Oct 30, 2018 5.790 5.920 5.700 5.790 73,024 +0.21(+3.76%)
Oct 29, 2018 5.710 6.020 5.470 5.580 97,927 -0.11(-1.93%)
Oct 26, 2018 5.840 5.840 5.535 5.690 102,800 -0.08(-1.39%)
Oct 25, 2018 5.670 5.920 5.500 5.770 81,719 +0.15(+2.67%)
Oct 24, 2018 5.720 5.820 5.450 5.620 101,896 -0.11(-1.92%)
Oct 23, 2018 5.740 5.890 5.510 5.730 114,242 -0.09(-1.55%)
Oct 22, 2018 5.670 5.990 5.655 5.820 86,658 +0.17(+3.01%)
Oct 19, 2018 6.020 6.020 5.400 5.650 170,200 -0.37(-6.15%)
Oct 18, 2018 6.100 6.430 5.720 6.020 241,801 -0.18(-2.90%)
Oct 17, 2018 6.500 6.570 6.090 6.200 124,450 -0.31(-4.76%)
Oct 16, 2018 6.420 6.615 6.220 6.510 117,725 +0.12(+1.88%)
Oct 15, 2018 6.510 6.735 6.185 6.390 76,324 -0.14(-2.14%)
Oct 12, 2018 6.500 6.890 6.400 6.530 146,300 +0.10(+1.56%)
Oct 11, 2018 6.170 6.649 6.170 6.430 187,305 +0.23(+3.71%)
Oct 10, 2018 6.190 6.280 5.800 6.200 271,783 -0.06(-0.96%)
Oct 09, 2018 6.220 6.400 5.885 6.260 347,302 +0.12(+1.95%)
Oct 08, 2018 7.550 7.550 5.630 6.140 1,327,782 -4.02(-39.57%)
Oct 05, 2018 10.07 10.23 9.820 10.16 70,300 +0.11(+1.09%)
Oct 04, 2018 10.06 10.15 9.610 10.05 111,839 -0.06(-0.59%)
Oct 03, 2018 9.710 10.28 9.360 10.11 87,930 +0.40(+4.12%)
Oct 02, 2018 9.650 9.710 9.350 9.710 115,822 +0.04(+0.41%)
Oct 01, 2018 9.870 10.16 9.590 9.670 111,803 -0.18(-1.83%)
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%)
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.