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 (%)
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%)
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.