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 (%)
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.
 
 
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.