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 (%)
Oct 31, 2019 4.970 5.140 4.970 5.070 14,940 +0.04(+0.80%)
Oct 30, 2019 4.850 5.090 4.850 5.030 58,038 +0.17(+3.50%)
Oct 29, 2019 5.080 5.090 4.860 4.860 69,960 -0.05(-1.02%)
Oct 28, 2019 4.770 4.930 4.436 4.910 657,564 +0.11(+2.29%)
Oct 25, 2019 5.080 5.120 4.800 4.800 12,000 -0.10(-2.04%)
Oct 24, 2019 4.788 5.090 4.788 4.900 25,540 -0.05(-1.01%)
Oct 23, 2019 4.900 5.050 4.890 4.950 8,857 -0.02(-0.40%)
Oct 22, 2019 5.110 5.125 4.860 4.970 11,296 -0.14(-2.74%)
Oct 21, 2019 5.020 5.175 4.995 5.110 46,965 +0.09(+1.79%)
Oct 18, 2019 5.150 5.800 5.000 5.020 63,700 +0.44(+9.61%)
Oct 17, 2019 4.650 4.700 4.580 4.580 26,299 -0.04(-0.87%)
Oct 16, 2019 4.530 4.738 4.530 4.620 10,836 +0.02(+0.43%)
Oct 15, 2019 4.500 4.670 4.360 4.600 12,501 +0.07(+1.55%)
Oct 14, 2019 4.660 4.660 4.430 4.530 21,437 -0.21(-4.43%)
Oct 11, 2019 4.650 4.900 4.610 4.740 44,300 +0.09(+1.94%)
Oct 10, 2019 4.650 4.780 4.520 4.650 21,548 +0.07(+1.53%)
Oct 09, 2019 4.660 4.830 4.360 4.580 22,329 +0.20(+4.57%)
Oct 08, 2019 4.390 4.830 4.260 4.380 64,009 -0.12(-2.67%)
Oct 07, 2019 4.710 4.730 4.400 4.500 44,388 +0.13(+2.97%)
Oct 04, 2019 4.340 4.500 4.310 4.370 13,200 +0.01(+0.23%)
Oct 03, 2019 4.250 4.451 4.250 4.360 10,984 +0.04(+0.93%)
Oct 02, 2019 4.510 4.510 4.160 4.320 25,240 -0.04(-0.92%)
Oct 01, 2019 4.530 4.600 4.310 4.360 39,261 -0.12(-2.68%)
Sep 30, 2019 4.690 4.890 4.445 4.480 18,633 +0.02(+0.45%)
Sep 27, 2019 4.610 4.710 4.440 4.460 21,400 +0.01(+0.22%)
Sep 26, 2019 4.670 4.670 4.420 4.450 30,400 -0.25(-5.32%)
Sep 25, 2019 4.580 4.770 4.450 4.700 45,376 +0.16(+3.52%)
Sep 24, 2019 4.570 4.740 4.480 4.540 52,419 -0.06(-1.30%)
Sep 23, 2019 4.860 4.860 4.550 4.600 37,851 -0.16(-3.36%)
Sep 20, 2019 5.010 5.790 4.600 4.760 147,100 -0.26(-5.18%)
Sep 19, 2019 5.120 5.220 5.000 5.020 30,088 -0.06(-1.18%)
Sep 18, 2019 5.390 5.400 5.080 5.080 32,436 -0.28(-5.22%)
Sep 17, 2019 5.180 5.470 5.065 5.360 54,860 +0.11(+2.10%)
Sep 16, 2019 5.300 5.430 5.090 5.250 51,893 -0.07(-1.32%)
Sep 13, 2019 5.310 5.390 5.110 5.320 26,200 +0.08(+1.53%)
Sep 12, 2019 5.360 5.560 5.025 5.240 32,545 -0.10(-1.87%)
Sep 11, 2019 5.270 5.540 4.940 5.340 48,833 +0.13(+2.50%)
Sep 10, 2019 4.950 5.305 4.810 5.210 28,336 +0.22(+4.41%)
Sep 09, 2019 4.720 5.030 4.690 4.990 27,062 +0.22(+4.61%)
Sep 06, 2019 4.950 5.010 4.710 4.770 24,100 -0.20(-4.02%)
Sep 05, 2019 4.870 5.060 4.870 4.970 15,668 +0.15(+3.11%)
Sep 04, 2019 4.870 4.990 4.710 4.820 22,050 -0.02(-0.41%)
Sep 03, 2019 4.910 4.930 4.795 4.840 23,684 -0.08(-1.63%)
Aug 30, 2019 4.970 5.340 4.870 4.920 28,200 -0.05(-1.01%)
Aug 29, 2019 5.140 5.240 4.820 4.970 23,044 -0.09(-1.78%)
Aug 28, 2019 5.390 5.390 4.880 5.060 52,642 +0.10(+2.02%)
Aug 27, 2019 4.840 5.160 4.770 4.960 114,030 +0.20(+4.20%)
Aug 26, 2019 4.600 4.830 4.445 4.760 50,868 +0.25(+5.54%)
Aug 23, 2019 4.660 4.840 4.500 4.510 161,300 -0.22(-4.65%)
Aug 22, 2019 4.600 5.180 4.600 4.730 102,126 +0.18(+3.96%)
Aug 21, 2019 4.230 4.668 4.160 4.550 83,801 +0.41(+9.90%)
Aug 20, 2019 3.800 4.390 3.800 4.140 71,923 +0.35(+9.23%)
Aug 19, 2019 3.440 3.795 3.440 3.790 38,216 +0.37(+10.82%)
Aug 16, 2019 3.280 3.450 3.260 3.420 31,600 +0.15(+4.59%)
Aug 15, 2019 3.098 3.350 3.098 3.270 21,502 +0.04(+1.24%)
Aug 14, 2019 3.140 3.450 2.690 3.230 58,199 +0.01(+0.31%)
Aug 13, 2019 3.340 3.340 3.140 3.220 23,766 +0.06(+1.90%)
Aug 12, 2019 3.080 3.290 3.070 3.160 15,444 +0.04(+1.28%)
Aug 09, 2019 3.210 3.480 3.120 3.120 21,900 -0.12(-3.70%)
Aug 08, 2019 3.317 3.317 3.102 3.240 34,622 +0.09(+2.86%)
Aug 07, 2019 3.110 3.440 2.930 3.150 67,658 -0.02(-0.63%)
Aug 06, 2019 3.120 3.540 3.120 3.170 33,075 +0.05(+1.60%)
Aug 05, 2019 3.430 3.430 3.110 3.120 32,068 -0.34(-9.83%)
Aug 02, 2019 3.470 3.750 3.370 3.460 45,200 -0.01(-0.29%)
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.