Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2020 2.710 3.470 2.630 2.950 316,100 +0.24(+8.86%)
Feb 27, 2020 2.770 2.910 2.610 2.710 2,065,621 -0.27(-9.06%)
Feb 26, 2020 3.550 3.700 2.910 2.980 1,066,203 -1.42(-32.27%)
Feb 25, 2020 4.990 5.080 4.230 4.400 365,983 -0.57(-11.47%)
Feb 24, 2020 5.140 5.140 4.900 4.970 222,134 -0.23(-4.42%)
Feb 21, 2020 5.400 5.450 5.120 5.200 466,000 -0.06(-1.14%)
Feb 20, 2020 5.600 5.750 5.220 5.260 295,948 -0.27(-4.88%)
Feb 19, 2020 5.570 5.840 5.500 5.530 305,855 +0.19(+3.56%)
Feb 18, 2020 5.120 5.390 5.106 5.340 184,317 +0.27(+5.33%)
Feb 14, 2020 4.970 5.130 4.950 5.070 164,600 +0.08(+1.60%)
Feb 13, 2020 5.060 5.170 4.970 4.990 80,775 -0.11(-2.16%)
Feb 12, 2020 5.290 5.480 5.090 5.100 331,616 -0.12(-2.30%)
Feb 11, 2020 5.020 5.430 5.020 5.220 133,778 +0.22(+4.40%)
Feb 10, 2020 5.120 5.214 4.900 5.000 235,342 -0.14(-2.72%)
Feb 07, 2020 5.130 5.220 4.880 5.140 170,000 +0.00(+0.00%)
Feb 06, 2020 5.050 5.250 4.867 5.140 152,760 +0.10(+1.98%)
Feb 05, 2020 4.880 5.470 4.880 5.040 293,801 +0.39(+8.39%)
Feb 04, 2020 4.650 4.795 4.550 4.650 186,935 +0.03(+0.65%)
Feb 03, 2020 4.530 4.770 4.530 4.620 112,264 +0.02(+0.43%)
Jan 31, 2020 4.710 4.810 4.532 4.600 193,900 -0.10(-2.13%)
Jan 30, 2020 4.880 4.934 4.660 4.700 157,875 -0.20(-4.08%)
Jan 29, 2020 5.440 5.670 4.850 4.900 241,249 -0.52(-9.59%)
Jan 28, 2020 5.530 5.540 5.260 5.420 186,236 -0.08(-1.54%)
Jan 27, 2020 5.260 5.707 5.260 5.505 155,599 +0.02(+0.46%)
Jan 24, 2020 6.110 6.150 5.400 5.480 171,800 -0.52(-8.67%)
Jan 23, 2020 5.980 6.110 5.860 6.000 71,439 -0.07(-1.15%)
Jan 22, 2020 6.760 6.760 5.960 6.070 132,378 -0.38(-5.89%)
Jan 21, 2020 6.710 6.710 6.210 6.450 77,730 -0.23(-3.44%)
Jan 17, 2020 6.760 7.480 6.610 6.680 135,100 +0.01(+0.15%)
Jan 16, 2020 6.980 6.990 6.540 6.670 136,763 -0.27(-3.89%)
Jan 15, 2020 6.160 7.080 5.940 6.940 655,766 +0.83(+13.58%)
Jan 14, 2020 5.600 6.440 5.500 6.110 313,247 +0.51(+9.11%)
Jan 13, 2020 5.670 5.714 5.300 5.600 241,736 -0.01(-0.18%)
Jan 10, 2020 5.190 5.680 5.005 5.610 152,900 +0.36(+6.86%)
Jan 09, 2020 5.150 5.440 4.990 5.250 1,320,665 +0.20(+3.96%)
Jan 08, 2020 4.680 5.160 4.631 5.050 166,516 +0.43(+9.31%)
Jan 07, 2020 4.250 4.650 4.240 4.620 178,127 +0.37(+8.71%)
Jan 06, 2020 4.030 4.630 4.030 4.250 201,327 +0.18(+4.42%)
Jan 03, 2020 4.250 4.270 3.990 4.070 124,400 -0.23(-5.35%)
Jan 02, 2020 4.740 4.800 4.200 4.300 253,288 -0.34(-7.33%)
Dec 31, 2019 4.640 5.180 4.550 4.640 316,600 -0.02(-0.43%)
Dec 30, 2019 4.970 4.970 4.540 4.660 142,679 -0.34(-6.80%)
Dec 27, 2019 5.450 5.559 4.950 5.000 119,700 -0.45(-8.26%)
Dec 26, 2019 5.760 6.210 5.440 5.450 204,281 -0.24(-4.22%)
Dec 24, 2019 5.380 5.790 5.200 5.690 95,600 +0.37(+6.95%)
Dec 23, 2019 5.210 5.670 4.990 5.320 170,302 +0.27(+5.35%)
Dec 20, 2019 4.890 5.294 4.680 5.050 127,400 +0.16(+3.27%)
Dec 19, 2019 4.860 4.960 4.610 4.890 70,769 +0.09(+1.87%)
Dec 18, 2019 4.940 4.940 4.460 4.800 120,106 -0.06(-1.23%)
Dec 17, 2019 4.620 4.990 4.500 4.860 305,900 +0.17(+3.62%)
Dec 16, 2019 4.370 4.760 4.200 4.690 87,519 +0.33(+7.57%)
Dec 13, 2019 4.350 4.500 4.220 4.360 101,700 -0.06(-1.36%)
Dec 12, 2019 4.510 4.860 4.200 4.420 180,082 -0.10(-2.21%)
Dec 11, 2019 4.350 4.610 4.280 4.520 91,401 +0.18(+4.15%)
Dec 10, 2019 4.490 4.590 4.270 4.340 40,013 -0.16(-3.56%)
Dec 09, 2019 4.400 4.770 4.400 4.500 61,013 +0.15(+3.45%)
Dec 06, 2019 4.200 4.440 4.200 4.350 32,800 +0.22(+5.33%)
Dec 05, 2019 4.090 4.330 3.950 4.130 88,005 +0.15(+3.77%)
Dec 04, 2019 4.420 4.600 3.960 3.980 165,217 -0.38(-8.72%)
Dec 03, 2019 4.230 4.690 4.090 4.360 100,650 +0.17(+4.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.