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 (%)
Dec 31, 2018 3.930 4.220 3.740 4.120 328,800 +0.19(+4.83%)
Dec 28, 2018 3.790 4.100 3.790 3.930 487,300 +0.14(+3.69%)
Dec 27, 2018 3.890 3.955 3.750 3.790 349,852 -0.12(-3.07%)
Dec 26, 2018 4.320 4.965 3.840 3.910 244,089 -0.30(-7.13%)
Dec 24, 2018 4.190 4.310 4.160 4.210 41,900 +0.01(+0.24%)
Dec 21, 2018 4.910 4.965 4.200 4.200 450,700 -0.70(-14.29%)
Dec 20, 2018 5.030 5.170 4.770 4.900 61,925 -0.10(-2.00%)
Dec 19, 2018 5.120 5.170 4.850 5.000 130,750 -0.07(-1.38%)
Dec 18, 2018 5.300 5.420 5.050 5.070 103,210 -0.16(-3.06%)
Dec 17, 2018 5.470 5.730 5.200 5.230 132,010 -0.22(-4.04%)
Dec 14, 2018 5.490 5.580 5.430 5.450 75,300 -0.08(-1.45%)
Dec 13, 2018 5.520 5.850 5.300 5.530 124,924 -0.02(-0.36%)
Dec 12, 2018 5.740 5.940 5.480 5.550 55,239 -0.15(-2.63%)
Dec 11, 2018 5.620 6.780 5.500 5.700 70,604 +0.19(+3.45%)
Dec 10, 2018 5.640 5.830 5.300 5.510 139,357 -0.16(-2.82%)
Dec 07, 2018 5.470 6.020 5.300 5.670 32,100 +0.13(+2.35%)
Dec 06, 2018 5.620 6.120 5.230 5.540 390,904 -0.12(-2.12%)
Dec 04, 2018 6.000 6.150 5.580 5.660 130,800 -0.38(-6.29%)
Dec 03, 2018 6.060 6.720 5.825 6.040 108,433 +0.03(+0.50%)
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%)
Sep 04, 2018 7.540 7.880 7.540 7.780 285,703 +0.10(+1.30%)
Aug 31, 2018 7.680 7.680 7.680 0 -0.31(-3.88%)
Aug 30, 2018 8.040 8.180 7.920 7.990 57,133 -0.05(-0.62%)
Aug 29, 2018 8.190 8.385 8.030 8.040 136,936 -0.14(-1.71%)
Aug 28, 2018 8.100 8.331 8.010 8.180 121,899 +0.04(+0.49%)
Aug 27, 2018 8.090 8.190 7.880 8.140 242,178 +0.11(+1.37%)
Aug 24, 2018 7.980 8.190 7.815 8.030 140,100 +0.04(+0.50%)
Aug 23, 2018 8.000 8.259 7.830 7.990 304,319 -0.01(-0.12%)
Aug 22, 2018 7.920 8.430 7.830 8.000 202,354 +0.09(+1.14%)
Aug 21, 2018 8.090 8.250 7.830 7.910 231,112 -0.18(-2.22%)
Aug 20, 2018 7.700 8.150 7.630 8.090 232,306 +0.38(+4.93%)
Aug 17, 2018 7.870 7.880 7.530 7.710 125,800 -0.20(-2.53%)
Aug 16, 2018 7.970 8.180 7.820 7.910 101,498 +0.00(+0.00%)
Aug 15, 2018 8.770 8.780 7.880 7.910 207,832 -0.90(-10.22%)
Aug 14, 2018 8.180 8.910 8.060 8.810 95,744 +0.70(+8.63%)
Aug 13, 2018 7.910 8.110 7.790 8.110 113,613 +0.20(+2.53%)
Aug 10, 2018 8.150 8.150 7.820 7.910 72,500 -0.25(-3.06%)
Aug 09, 2018 8.140 8.190 7.950 8.160 73,634 +0.04(+0.49%)
Aug 08, 2018 7.890 8.240 7.780 8.120 66,402 +0.22(+2.78%)
Aug 07, 2018 8.000 8.060 7.840 7.900 121,038 -0.04(-0.50%)
Aug 06, 2018 8.000 8.180 7.900 7.940 105,555 -0.01(-0.13%)
Aug 03, 2018 8.080 8.170 7.855 7.950 1,079,000 -0.49(-5.81%)
Aug 02, 2018 8.490 8.750 8.152 8.440 251,129 +0.15(+1.81%)
Aug 01, 2018 8.100 8.450 8.061 8.290 102,858 +0.13(+1.59%)
Jul 31, 2018 8.080 8.370 7.950 8.160 123,980 +0.19(+2.38%)
Jul 30, 2018 7.930 8.080 7.700 7.970 77,363 +0.35(+4.59%)
Jul 27, 2018 8.070 8.150 7.610 7.620 102,400 -0.50(-6.16%)
Jul 26, 2018 8.450 8.967 8.060 8.120 145,764 -0.39(-4.58%)
Jul 25, 2018 7.800 8.560 7.800 8.510 225,557 +0.84(+10.95%)
Jul 24, 2018 8.370 8.450 7.510 7.670 1,775,456 +0.17(+2.27%)
Jul 23, 2018 7.460 7.980 7.390 7.500 120,372 +0.05(+0.67%)
Jul 20, 2018 7.750 7.850 7.430 7.450 145,218 -0.31(-3.99%)
Jul 19, 2018 7.950 8.120 7.710 7.760 132,689 -0.15(-1.90%)
Jul 18, 2018 8.041 8.041 7.850 7.910 152,464 -0.06(-0.75%)
Jul 17, 2018 8.000 8.030 7.840 7.970 319,711 -0.01(-0.13%)
Jul 16, 2018 8.420 8.420 7.950 7.980 48,618 -0.42(-5.00%)
Jul 13, 2018 8.500 8.510 8.300 8.400 37,161 +0.12(+1.45%)
Jul 12, 2018 8.210 8.345 8.130 8.280 26,392 +0.06(+0.73%)
Jul 11, 2018 8.276 8.350 7.930 8.220 73,075 +0.07(+0.86%)
Jul 10, 2018 8.530 8.595 8.070 8.150 121,983 -0.40(-4.68%)
Jul 09, 2018 8.460 8.780 8.430 8.550 79,659 +0.15(+1.79%)
Jul 06, 2018 8.480 8.799 8.300 8.400 50,279 -0.10(-1.18%)
Jul 05, 2018 8.350 8.700 8.190 8.500 54,705 +0.19(+2.29%)
Jul 03, 2018 8.310 8.310 8.310 0 +0.02(+0.24%)
Jul 02, 2018 8.030 8.330 7.920 8.290 33,493 +0.17(+2.09%)
Jun 29, 2018 7.960 8.210 7.920 8.120 52,658 +0.16(+2.01%)
Jun 28, 2018 7.970 8.412 7.950 7.960 37,477 +0.00(+0.00%)
Jun 27, 2018 8.450 8.490 7.920 7.960 40,446 -0.47(-5.58%)
Jun 26, 2018 8.090 8.780 8.070 8.430 163,421 +0.35(+4.33%)
Jun 25, 2018 8.230 8.440 8.050 8.080 46,591 -0.19(-2.30%)
Jun 22, 2018 7.990 8.330 7.950 8.270 276,191 +0.27(+3.37%)
Jun 21, 2018 8.550 8.770 7.955 8.000 80,827 -0.56(-6.54%)
Jun 20, 2018 8.220 8.590 8.070 8.560 60,265 +0.45(+5.55%)
Jun 19, 2018 8.100 8.360 7.950 8.110 134,786 -0.02(-0.25%)
Jun 18, 2018 8.040 8.340 8.025 8.130 50,566 +0.02(+0.25%)
Jun 15, 2018 8.410 7.950 8.110 95,551 +0.16(+2.01%)
Jun 14, 2018 7.910 8.140 7.850 7.950 36,095 +0.07(+0.89%)
Jun 13, 2018 7.880 7.960 7.730 7.880 52,411 -0.02(-0.25%)
Jun 12, 2018 7.760 7.990 7.680 7.900 87,122 +0.11(+1.41%)
Jun 11, 2018 7.790 7.950 7.720 7.790 50,820 -0.04(-0.51%)
Jun 08, 2018 7.960 8.090 7.250 7.830 133,263 -0.17(-2.12%)
Jun 07, 2018 8.130 8.140 7.950 8.000 42,982 -0.09(-1.11%)
Jun 06, 2018 8.350 8.368 7.990 8.090 77,052 -0.22(-2.65%)
Jun 05, 2018 8.000 8.400 7.955 8.310 206,300 +0.36(+4.53%)
Jun 04, 2018 8.730 8.770 7.870 7.950 128,295 -0.83(-9.45%)
Jun 01, 2018 8.420 8.850 8.420 8.780 43,867 +0.41(+4.90%)
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%)
Mar 01, 2018 34.00 34.03 32.25 32.43 82,262 -2.02(-5.86%)
Feb 28, 2018 34.16 35.24 33.42 34.45 35,699 +0.55(+1.62%)
Feb 27, 2018 33.75 37.90 33.20 33.90 129,227 -0.85(-2.45%)
Feb 26, 2018 34.50 35.98 33.77 34.75 50,678 +0.02(+0.06%)
Feb 23, 2018 36.10 37.98 33.67 34.73 123,534 -1.27(-3.53%)
Feb 22, 2018 35.23 37.92 33.31 36.00 174,923 +1.10(+3.15%)
Feb 21, 2018 33.48 35.25 33.11 34.90 216,686 +0.94(+2.77%)
Feb 20, 2018 34.24 35.68 33.47 33.96 62,248 -0.92(-2.64%)
Feb 16, 2018 34.88 34.88 34.88 0 -0.44(-1.25%)
Feb 15, 2018 36.00 36.59 34.00 35.32 47,238 -0.23(-0.65%)
Feb 14, 2018 35.27 37.00 35.02 35.55 43,593 +0.05(+0.14%)
Feb 13, 2018 35.91 35.91 34.56 35.50 39,676 -0.25(-0.70%)
Feb 12, 2018 32.15 36.57 32.15 35.75 43,004 +0.10(+0.28%)
Feb 09, 2018 36.62 37.30 32.10 35.65 66,590 -0.84(-2.30%)
Feb 08, 2018 35.85 37.68 34.95 36.49 126,264 +0.03(+0.08%)
Feb 07, 2018 35.00 36.50 34.85 36.46 124,236 +1.72(+4.95%)
Feb 06, 2018 30.38 39.86 29.95 34.74 116,691 +4.69(+15.61%)
Feb 05, 2018 29.87 29.87 29.87 30.05 97,534 -0.51(-1.67%)
Feb 02, 2018 34.76 34.76 30.00 30.56 252,032 -4.44(-12.69%)
Feb 01, 2018 37.00 37.18 33.93 35.00 151,838 -1.80(-4.89%)
Jan 31, 2018 34.83 38.10 34.41 36.80 278,145 +2.03(+5.84%)
Jan 30, 2018 33.15 35.55 31.08 34.77 239,168 +1.38(+4.13%)
Jan 29, 2018 28.51 34.20 28.40 33.39 503,526 +4.88(+17.12%)
Jan 26, 2018 27.99 30.28 27.67 28.51 977,330 -0.20(-0.70%)
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.