Skip to main content
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 (%)
May 31, 2018 8.780 9.060 8.330 8.370 73,319 -0.43(-4.89%)
May 30, 2018 8.990 9.240 8.520 8.800 52,285 -0.18(-2.00%)
May 29, 2018 9.050 9.150 8.850 8.980 27,161 -0.02(-0.22%)
May 25, 2018 9.000 9.000 9.000 0 -0.06(-0.66%)
May 24, 2018 9.160 9.290 8.930 9.060 33,152 -0.06(-0.66%)
May 23, 2018 8.880 9.240 8.880 9.120 46,171 +0.24(+2.70%)
May 22, 2018 9.150 9.510 8.770 8.880 158,726 -0.12(-1.33%)
May 21, 2018 9.390 9.500 8.560 9.000 280,442 -0.32(-3.43%)
May 18, 2018 9.880 10.01 9.290 9.320 67,471 -0.53(-5.38%)
May 17, 2018 9.800 10.25 9.700 9.850 320,640 +0.01(+0.10%)
May 16, 2018 9.950 10.30 9.550 9.840 342,306 -0.03(-0.30%)
May 15, 2018 9.500 10.04 9.410 9.870 201,448 +0.34(+3.57%)
May 14, 2018 10.20 10.20 9.380 9.530 163,249 -0.61(-6.02%)
May 11, 2018 9.750 10.20 9.560 10.14 151,757 +0.43(+4.43%)
May 10, 2018 8.720 9.710 8.550 9.710 167,164 +0.71(+7.89%)
May 09, 2018 8.910 9.180 8.850 9.000 166,876 +0.11(+1.24%)
May 08, 2018 9.090 9.140 8.580 8.890 121,013 -0.19(-2.09%)
May 07, 2018 8.740 9.170 8.590 9.080 147,258 +0.41(+4.73%)
May 04, 2018 8.420 8.740 8.350 8.670 70,725 +0.18(+2.12%)
May 03, 2018 8.510 8.598 8.150 8.490 66,414 -0.05(-0.59%)
May 02, 2018 7.930 8.630 7.870 8.540 133,613 +0.56(+7.02%)
May 01, 2018 7.980 8.230 7.700 7.980 151,458 -0.03(-0.37%)
Apr 30, 2018 7.900 8.360 7.670 8.010 200,938 +0.15(+1.91%)
Apr 27, 2018 8.120 8.220 7.610 7.860 125,864 -0.23(-2.84%)
Apr 26, 2018 7.970 8.490 7.880 8.090 174,774 +0.18(+2.28%)
Apr 25, 2018 7.930 8.000 6.990 7.910 415,635 -0.10(-1.25%)
Apr 24, 2018 8.630 8.890 7.900 8.010 192,457 -0.58(-6.75%)
Apr 23, 2018 8.810 8.810 8.360 8.590 229,036 -0.24(-2.72%)
Apr 20, 2018 8.970 9.110 8.700 8.830 59,612 -0.18(-2.00%)
Apr 19, 2018 9.310 9.410 8.930 9.010 237,723 -0.33(-3.53%)
Apr 18, 2018 9.400 9.528 9.250 9.340 78,539 -0.08(-0.85%)
Apr 17, 2018 9.540 9.770 9.340 9.420 90,243 -0.09(-0.95%)
Apr 16, 2018 9.490 9.720 9.130 9.510 172,457 +0.10(+1.06%)
Apr 13, 2018 9.500 9.920 9.151 9.410 210,508 -0.02(-0.21%)
Apr 12, 2018 8.900 9.694 8.714 9.430 589,568 +0.58(+6.55%)
Apr 11, 2018 8.250 8.950 8.200 8.850 419,566 +0.59(+7.14%)
Apr 10, 2018 8.260 9.200 8.100 8.260 1,437,063 +0.09(+1.10%)
Apr 09, 2018 11.35 11.84 7.940 8.170 3,059,361 -27.05(-76.80%)
Apr 06, 2018 35.89 36.48 34.13 35.22 87,134 -1.00(-2.76%)
Apr 05, 2018 36.81 36.81 35.85 36.22 30,775 -0.27(-0.74%)
Apr 04, 2018 36.51 37.04 36.12 36.49 129,301 -0.50(-1.35%)
Apr 03, 2018 37.02 37.60 35.79 36.99 34,774 +0.09(+0.24%)
Apr 02, 2018 37.48 38.51 36.70 36.90 39,258 -0.68(-1.81%)
Mar 29, 2018 37.58 37.58 37.58 0 -0.24(-0.63%)
Mar 28, 2018 35.71 38.82 33.12 37.82 107,859 +1.95(+5.44%)
Mar 27, 2018 35.41 36.50 34.64 35.87 26,287 +0.48(+1.36%)
Mar 26, 2018 35.55 35.55 33.45 35.39 60,449 +0.39(+1.11%)
Mar 23, 2018 34.35 35.39 33.99 35.00 93,560 +0.74(+2.16%)
Mar 22, 2018 31.56 35.49 30.03 34.26 111,417 +2.36(+7.40%)
Mar 21, 2018 29.79 32.14 29.45 31.90 74,080 +2.10(+7.05%)
Mar 20, 2018 30.70 30.85 29.62 29.80 145,200 -0.96(-3.12%)
Mar 19, 2018 31.37 31.59 30.65 30.76 73,670 -0.78(-2.47%)
Mar 16, 2018 31.46 33.01 30.21 31.54 935,341 +0.01(+0.03%)
Mar 15, 2018 31.34 32.42 31.11 31.53 213,355 +0.11(+0.35%)
Mar 14, 2018 33.39 34.00 31.11 31.42 147,519 -1.98(-5.93%)
Mar 13, 2018 33.27 33.99 32.12 33.40 97,779 +0.40(+1.21%)
Mar 12, 2018 32.88 35.12 32.23 33.00 143,148 +0.00(+0.00%)
Mar 09, 2018 32.22 34.07 31.72 33.00 139,660 +1.00(+3.12%)
Mar 08, 2018 33.00 33.00 31.37 32.00 50,192 -0.60(-1.84%)
Mar 07, 2018 32.83 33.72 31.58 32.60 60,387 -0.40(-1.21%)
Mar 06, 2018 33.23 33.23 31.25 33.00 107,790 -0.14(-0.42%)
Mar 05, 2018 33.56 34.02 32.50 33.14 109,246 -0.21(-0.63%)
Mar 02, 2018 32.43 35.21 31.20 33.35 106,309 +0.92(+2.84%)
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.