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 (%)
Mar 29, 2019 7.850 8.030 7.760 7.850 181,700 -0.03(-0.38%)
Mar 28, 2019 7.780 7.960 7.700 7.880 112,262 +0.11(+1.42%)
Mar 27, 2019 7.680 7.830 7.540 7.770 133,316 +0.10(+1.30%)
Mar 26, 2019 7.800 7.870 7.580 7.670 74,631 -0.05(-0.65%)
Mar 25, 2019 7.770 7.960 7.600 7.720 124,935 -0.04(-0.52%)
Mar 22, 2019 7.850 8.000 7.590 7.760 155,000 -0.11(-1.40%)
Mar 21, 2019 7.780 8.060 7.720 7.870 171,156 +0.04(+0.51%)
Mar 20, 2019 8.230 8.230 7.825 7.830 97,607 -0.41(-4.98%)
Mar 19, 2019 8.060 8.250 7.840 8.240 211,330 +0.24(+3.00%)
Mar 18, 2019 7.850 8.150 7.740 8.000 239,114 +0.19(+2.43%)
Mar 15, 2019 7.550 7.835 7.440 7.810 287,100 +0.27(+3.58%)
Mar 14, 2019 7.440 7.810 7.250 7.540 224,260 +0.08(+1.07%)
Mar 13, 2019 7.340 7.550 7.250 7.460 99,218 +0.14(+1.91%)
Mar 12, 2019 7.320 7.500 7.070 7.320 185,513 +0.00(+0.00%)
Mar 11, 2019 7.390 7.740 7.210 7.320 53,168 -0.07(-0.95%)
Mar 08, 2019 7.950 8.030 7.390 7.390 74,300 -0.87(-10.53%)
Mar 07, 2019 7.950 8.440 7.690 8.260 38,874 +0.31(+3.90%)
Mar 06, 2019 8.460 8.510 7.550 7.950 80,512 -0.50(-5.92%)
Mar 05, 2019 8.510 8.843 8.170 8.450 288,179 -0.04(-0.47%)
Mar 04, 2019 8.720 9.031 8.430 8.490 132,171 +0.01(+0.12%)
Mar 01, 2019 8.510 8.750 8.250 8.480 192,700 -0.03(-0.35%)
Feb 28, 2019 8.460 8.710 8.270 8.510 67,207 +0.05(+0.59%)
Feb 27, 2019 8.460 8.620 8.100 8.460 90,111 -0.01(-0.12%)
Feb 26, 2019 8.090 8.735 8.070 8.470 78,445 +0.39(+4.83%)
Feb 25, 2019 8.270 8.680 7.700 8.080 75,382 -0.11(-1.34%)
Feb 22, 2019 7.300 8.190 7.260 8.190 73,300 +0.90(+12.35%)
Feb 21, 2019 7.350 7.480 7.200 7.290 83,507 -0.05(-0.68%)
Feb 20, 2019 7.290 7.400 7.150 7.340 45,048 +0.18(+2.51%)
Feb 19, 2019 7.070 7.795 6.960 7.160 55,265 +0.08(+1.13%)
Feb 15, 2019 6.710 7.300 6.710 7.080 85,300 +0.42(+6.31%)
Feb 14, 2019 6.340 6.740 6.340 6.660 88,516 +0.30(+4.72%)
Feb 13, 2019 6.180 6.460 6.130 6.360 25,339 +0.19(+3.08%)
Feb 12, 2019 6.200 6.360 6.070 6.170 32,634 +0.03(+0.49%)
Feb 11, 2019 6.430 6.700 6.040 6.140 50,266 -0.29(-4.51%)
Feb 08, 2019 5.700 6.450 5.445 6.430 103,700 +0.70(+12.22%)
Feb 07, 2019 5.750 5.890 5.500 5.730 24,113 -0.02(-0.35%)
Feb 06, 2019 5.660 5.810 5.500 5.750 102,675 +0.07(+1.23%)
Feb 05, 2019 5.570 5.750 5.470 5.680 44,071 +0.11(+1.97%)
Feb 04, 2019 5.550 5.650 5.500 5.570 23,388 +0.01(+0.18%)
Feb 01, 2019 5.320 5.570 5.300 5.560 15,600 +0.21(+3.93%)
Jan 31, 2019 5.330 5.450 5.290 5.350 23,167 +0.02(+0.38%)
Jan 30, 2019 5.370 5.450 5.284 5.330 39,957 +0.03(+0.57%)
Jan 29, 2019 5.460 5.460 5.300 5.300 35,498 -0.19(-3.46%)
Jan 28, 2019 5.500 5.540 5.470 5.490 34,691 -0.07(-1.26%)
Jan 25, 2019 5.570 5.600 5.450 5.560 13,900 +0.08(+1.46%)
Jan 24, 2019 5.490 5.500 5.375 5.480 28,621 +0.03(+0.55%)
Jan 23, 2019 5.720 5.720 5.405 5.450 55,596 -0.26(-4.55%)
Jan 22, 2019 5.550 5.850 5.430 5.710 89,804 +0.14(+2.51%)
Jan 18, 2019 5.530 5.710 5.490 5.570 99,100 +0.05(+0.91%)
Jan 17, 2019 5.730 5.730 5.425 5.520 106,233 -0.28(-4.83%)
Jan 16, 2019 5.620 5.810 5.480 5.800 87,470 +0.29(+5.26%)
Jan 15, 2019 5.050 5.890 5.050 5.510 167,800 +0.53(+10.64%)
Jan 14, 2019 5.010 5.045 4.940 4.980 64,219 -0.03(-0.60%)
Jan 11, 2019 5.000 5.130 4.920 5.010 146,300 -0.02(-0.40%)
Jan 10, 2019 5.020 5.160 4.900 5.030 62,182 -0.02(-0.40%)
Jan 09, 2019 5.230 5.230 5.000 5.050 23,572 -0.03(-0.59%)
Jan 08, 2019 5.200 5.200 4.510 5.080 48,839 -0.11(-2.12%)
Jan 07, 2019 5.060 5.240 4.970 5.190 65,887 +0.16(+3.18%)
Jan 04, 2019 4.740 5.110 4.650 5.030 64,300 +0.37(+7.94%)
Jan 03, 2019 4.800 4.820 4.470 4.660 58,041 -0.17(-3.52%)
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.