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 (%)
Jul 31, 2019 4.160 4.260 3.740 3.790 80,106 -0.40(-9.55%)
Jul 30, 2019 4.070 4.350 4.070 4.190 58,825 +0.11(+2.70%)
Jul 29, 2019 3.940 4.160 3.910 4.080 59,420 +0.19(+4.88%)
Jul 26, 2019 3.870 4.050 3.840 3.890 109,200 +0.02(+0.52%)
Jul 25, 2019 4.100 4.130 3.840 3.870 32,234 -0.26(-6.30%)
Jul 24, 2019 4.140 4.190 4.050 4.130 26,480 -0.03(-0.72%)
Jul 23, 2019 4.240 4.260 4.150 4.160 15,631 -0.09(-2.12%)
Jul 22, 2019 4.310 4.320 4.230 4.250 15,595 -0.07(-1.62%)
Jul 19, 2019 4.300 4.370 4.250 4.320 18,200 -0.02(-0.46%)
Jul 18, 2019 4.500 4.605 4.270 4.340 16,631 -0.17(-3.77%)
Jul 17, 2019 4.750 4.880 4.510 4.510 56,877 -0.40(-8.15%)
Jul 16, 2019 5.000 5.010 4.770 4.910 73,675 -0.08(-1.60%)
Jul 15, 2019 5.000 5.060 4.945 4.990 18,668 +0.06(+1.22%)
Jul 12, 2019 4.840 5.190 4.840 4.930 56,000 +0.21(+4.45%)
Jul 11, 2019 4.900 5.000 4.690 4.720 28,459 -0.26(-5.22%)
Jul 10, 2019 5.250 5.330 4.950 4.980 36,567 -0.18(-3.49%)
Jul 09, 2019 5.180 5.250 5.010 5.160 55,363 -0.07(-1.34%)
Jul 08, 2019 5.390 5.500 5.140 5.230 23,838 -0.17(-3.15%)
Jul 05, 2019 5.600 6.000 5.360 5.400 60,800 -0.20(-3.57%)
Jul 03, 2019 5.850 5.945 5.550 5.600 50,700 -0.29(-4.92%)
Jul 02, 2019 6.100 6.100 5.800 5.890 67,546 -0.10(-1.67%)
Jul 01, 2019 6.000 6.320 5.920 5.990 53,185 +0.00(+0.00%)
Jun 28, 2019 5.580 6.015 5.580 5.990 630,300 +0.43(+7.73%)
Jun 27, 2019 5.710 5.750 5.530 5.560 54,780 -0.13(-2.28%)
Jun 26, 2019 6.390 6.390 5.620 5.690 45,342 -0.33(-5.48%)
Jun 25, 2019 6.010 6.190 6.010 6.020 37,453 -0.08(-1.31%)
Jun 24, 2019 6.600 6.600 6.100 6.100 30,021 -0.14(-2.24%)
Jun 21, 2019 6.470 6.690 6.210 6.240 34,600 -0.30(-4.59%)
Jun 20, 2019 6.640 6.690 6.490 6.540 32,494 +0.02(+0.31%)
Jun 19, 2019 6.420 6.690 6.330 6.520 26,637 +0.08(+1.24%)
Jun 18, 2019 6.950 6.950 6.350 6.440 40,659 +0.12(+1.90%)
Jun 17, 2019 6.500 6.500 6.200 6.320 28,567 +0.08(+1.28%)
Jun 14, 2019 6.740 6.915 6.110 6.240 32,600 -0.07(-1.11%)
Jun 13, 2019 6.340 6.390 6.170 6.310 49,054 +0.21(+3.44%)
Jun 12, 2019 6.050 6.250 6.000 6.100 35,089 -0.02(-0.33%)
Jun 11, 2019 6.340 6.340 6.030 6.120 36,026 -0.18(-2.86%)
Jun 10, 2019 6.370 6.440 6.170 6.300 65,494 +0.11(+1.78%)
Jun 07, 2019 6.075 6.270 6.062 6.190 34,800 -0.01(-0.16%)
Jun 06, 2019 6.450 6.450 6.000 6.200 23,118 -0.07(-1.12%)
Jun 05, 2019 6.600 6.680 6.210 6.270 44,706 -0.36(-5.43%)
Jun 04, 2019 6.890 6.910 6.540 6.630 40,493 -0.12(-1.78%)
Jun 03, 2019 6.710 6.940 6.550 6.750 31,902 +0.02(+0.30%)
May 31, 2019 6.890 6.970 6.555 6.730 41,700 -0.26(-3.72%)
May 30, 2019 6.840 7.000 6.550 6.990 48,548 +0.40(+6.07%)
May 29, 2019 6.550 6.655 6.480 6.590 34,661 +0.01(+0.15%)
May 28, 2019 6.730 6.730 6.480 6.580 21,730 -0.15(-2.23%)
May 24, 2019 6.730 6.910 6.600 6.730 18,100 -0.02(-0.30%)
May 23, 2019 6.640 7.010 6.640 6.750 29,655 -0.22(-3.16%)
May 22, 2019 6.980 7.040 6.860 6.970 23,057 -0.03(-0.43%)
May 21, 2019 6.740 7.010 6.740 7.000 46,383 +0.09(+1.30%)
May 20, 2019 6.600 6.990 6.600 6.910 48,459 +0.01(+0.14%)
May 17, 2019 7.020 7.020 6.830 6.900 25,200 -0.10(-1.43%)
May 16, 2019 6.940 7.020 6.850 7.000 44,960 +0.07(+1.01%)
May 15, 2019 6.810 6.950 6.750 6.930 24,051 +0.07(+1.02%)
May 14, 2019 6.840 6.880 6.620 6.860 30,439 +0.11(+1.63%)
May 13, 2019 6.760 7.000 6.570 6.750 38,715 -0.05(-0.74%)
May 10, 2019 6.770 6.920 6.660 6.800 41,600 +0.00(+0.00%)
May 09, 2019 6.840 7.000 6.700 6.800 24,658 -0.16(-2.30%)
May 08, 2019 6.880 7.020 6.680 6.960 30,796 +0.07(+1.02%)
May 07, 2019 7.060 7.060 6.800 6.890 29,298 -0.11(-1.57%)
May 06, 2019 6.790 7.160 6.790 7.000 57,233 +0.04(+0.57%)
May 03, 2019 6.940 7.170 6.800 6.960 113,300 -0.04(-0.57%)
May 02, 2019 7.050 7.140 6.720 7.000 23,913 -0.05(-0.71%)
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.