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 29, 2020 2.600 2.880 2.200 2.390 26,351,200 -0.12(-4.78%)
May 28, 2020 2.480 2.650 2.380 2.510 11,028,963 +0.08(+3.29%)
May 27, 2020 2.490 2.550 2.300 2.430 4,668,082 +0.03(+1.25%)
May 26, 2020 2.500 2.570 2.350 2.400 9,328,389 +0.16(+7.14%)
May 22, 2020 2.310 2.350 2.060 2.240 6,430,100 +0.00(+0.00%)
May 21, 2020 2.060 2.250 1.950 2.240 7,741,621 +0.27(+13.71%)
May 20, 2020 1.920 2.040 1.830 1.970 8,463,401 +0.15(+8.24%)
May 19, 2020 1.750 1.930 1.750 1.820 7,013,073 +0.13(+7.69%)
May 18, 2020 1.720 1.750 1.670 1.690 3,234,645 +0.00(+0.00%)
May 15, 2020 1.700 1.720 1.650 1.690 1,788,500 -0.02(-1.17%)
May 14, 2020 1.680 1.750 1.630 1.710 1,658,719 +0.01(+0.59%)
May 13, 2020 1.810 1.850 1.580 1.700 4,042,518 -0.11(-6.08%)
May 12, 2020 1.890 1.930 1.800 1.810 2,296,419 -0.03(-1.63%)
May 11, 2020 1.790 1.900 1.620 1.840 5,323,726 -0.11(-5.64%)
May 08, 2020 2.040 2.050 1.900 1.950 3,420,100 -0.02(-1.02%)
May 07, 2020 2.000 2.080 1.900 1.970 4,459,901 +0.02(+1.03%)
May 06, 2020 1.840 2.020 1.820 1.950 4,698,936 +0.13(+7.14%)
May 05, 2020 1.800 1.860 1.750 1.820 1,452,772 +0.06(+3.41%)
May 04, 2020 1.750 1.780 1.400 1.760 2,072,009 -0.01(-0.56%)
May 01, 2020 1.800 1.870 1.700 1.770 2,181,100 -0.05(-2.75%)
Apr 30, 2020 1.810 1.970 1.730 1.820 3,168,954 +0.00(+0.00%)
Apr 29, 2020 1.830 1.850 1.730 1.820 3,097,775 +0.10(+5.81%)
Apr 28, 2020 1.880 1.980 1.700 1.720 5,189,586 -0.04(-2.27%)
Apr 27, 2020 1.460 1.870 1.460 1.760 5,994,192 +0.35(+24.82%)
Apr 24, 2020 1.450 1.500 1.375 1.410 1,459,900 -0.04(-2.76%)
Apr 23, 2020 1.380 1.530 1.320 1.450 3,470,776 +0.13(+9.85%)
Apr 22, 2020 1.300 1.350 1.280 1.320 1,481,554 +0.03(+2.33%)
Apr 21, 2020 1.310 1.310 1.250 1.290 1,654,734 -0.03(-2.27%)
Apr 20, 2020 1.270 1.390 1.250 1.320 2,361,043 +0.02(+1.54%)
Apr 17, 2020 1.380 1.380 1.210 1.300 3,067,100 +0.00(+0.00%)
Apr 16, 2020 1.460 1.460 1.260 1.300 3,490,955 -0.09(-6.47%)
Apr 15, 2020 1.430 1.510 1.330 1.390 3,444,402 -0.05(-3.47%)
Apr 14, 2020 1.430 1.530 1.360 1.440 5,435,522 +0.13(+9.92%)
Apr 13, 2020 1.200 1.380 1.200 1.310 4,384,912 +0.11(+9.17%)
Apr 09, 2020 1.130 1.230 1.100 1.200 4,055,900 +0.14(+13.21%)
Apr 08, 2020 1.070 1.140 1.000 1.060 5,119,535 +0.03(+2.91%)
Apr 07, 2020 1.500 1.510 1.020 1.030 8,579,566 -0.37(-26.43%)
Apr 06, 2020 1.400 1.470 1.280 1.400 10,076,387 -1.19(-45.95%)
Apr 03, 2020 2.640 2.780 2.420 2.590 469,400 -0.05(-1.89%)
Apr 02, 2020 2.390 2.660 2.330 2.640 450,270 +0.25(+10.46%)
Apr 01, 2020 2.560 2.810 2.380 2.390 426,830 -0.29(-10.82%)
Mar 31, 2020 2.650 2.820 2.400 2.680 478,428 +0.05(+1.90%)
Mar 30, 2020 2.820 2.910 2.550 2.630 383,593 -0.25(-8.68%)
Mar 27, 2020 3.020 3.094 2.820 2.880 1,256,500 -0.26(-8.28%)
Mar 26, 2020 3.000 3.295 2.900 3.140 1,566,081 +0.18(+6.08%)
Mar 25, 2020 2.950 3.180 2.880 2.960 817,408 -0.10(-3.27%)
Mar 24, 2020 3.210 3.480 2.815 3.060 713,715 -0.07(-2.24%)
Mar 23, 2020 3.350 3.600 3.000 3.130 938,286 -0.36(-10.32%)
Mar 20, 2020 2.600 3.490 2.100 3.490 1,927,300 +0.82(+30.71%)
Mar 19, 2020 2.170 2.800 2.120 2.670 803,899 +0.49(+22.48%)
Mar 18, 2020 2.590 2.720 1.870 2.180 955,803 -0.38(-14.84%)
Mar 17, 2020 2.710 2.860 2.490 2.560 1,653,982 -0.15(-5.54%)
Mar 16, 2020 2.590 3.190 2.330 2.710 559,237 -0.31(-10.26%)
Mar 13, 2020 2.780 3.070 2.510 3.020 895,700 +0.37(+13.96%)
Mar 12, 2020 2.550 3.570 2.490 2.650 1,172,782 -0.65(-19.70%)
Mar 11, 2020 3.610 3.850 3.190 3.300 768,692 -0.46(-12.23%)
Mar 10, 2020 3.660 4.050 3.510 3.760 1,811,970 +0.21(+5.92%)
Mar 09, 2020 3.820 4.090 3.300 3.550 1,102,228 -0.60(-14.46%)
Mar 06, 2020 3.110 4.490 3.110 4.150 4,195,100 +0.88(+26.91%)
Mar 05, 2020 3.020 3.330 2.940 3.270 240,524 +0.19(+6.17%)
Mar 04, 2020 2.700 3.210 2.700 3.080 345,895 +0.33(+12.00%)
Mar 03, 2020 2.940 3.010 2.709 2.750 227,525 -0.16(-5.50%)
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.