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 (%)
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%)
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.