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 (%)
Jan 31, 2019 5.330 5.450 5.290 5.350 23,167 +0.02(+0.38%)
Jan 30, 2019 5.370 5.450 5.284 5.330 39,957 +0.03(+0.57%)
Jan 29, 2019 5.460 5.460 5.300 5.300 35,498 -0.19(-3.46%)
Jan 28, 2019 5.500 5.540 5.470 5.490 34,691 -0.07(-1.26%)
Jan 25, 2019 5.570 5.600 5.450 5.560 13,900 +0.08(+1.46%)
Jan 24, 2019 5.490 5.500 5.375 5.480 28,621 +0.03(+0.55%)
Jan 23, 2019 5.720 5.720 5.405 5.450 55,596 -0.26(-4.55%)
Jan 22, 2019 5.550 5.850 5.430 5.710 89,804 +0.14(+2.51%)
Jan 18, 2019 5.530 5.710 5.490 5.570 99,100 +0.05(+0.91%)
Jan 17, 2019 5.730 5.730 5.425 5.520 106,233 -0.28(-4.83%)
Jan 16, 2019 5.620 5.810 5.480 5.800 87,470 +0.29(+5.26%)
Jan 15, 2019 5.050 5.890 5.050 5.510 167,800 +0.53(+10.64%)
Jan 14, 2019 5.010 5.045 4.940 4.980 64,219 -0.03(-0.60%)
Jan 11, 2019 5.000 5.130 4.920 5.010 146,300 -0.02(-0.40%)
Jan 10, 2019 5.020 5.160 4.900 5.030 62,182 -0.02(-0.40%)
Jan 09, 2019 5.230 5.230 5.000 5.050 23,572 -0.03(-0.59%)
Jan 08, 2019 5.200 5.200 4.510 5.080 48,839 -0.11(-2.12%)
Jan 07, 2019 5.060 5.240 4.970 5.190 65,887 +0.16(+3.18%)
Jan 04, 2019 4.740 5.110 4.650 5.030 64,300 +0.37(+7.94%)
Jan 03, 2019 4.800 4.820 4.470 4.660 58,041 -0.17(-3.52%)
Jan 02, 2019 4.090 4.950 3.900 4.830 148,744 +0.71(+17.23%)
Dec 31, 2018 3.930 4.220 3.740 4.120 328,800 +0.19(+4.83%)
Dec 28, 2018 3.790 4.100 3.790 3.930 487,300 +0.14(+3.69%)
Dec 27, 2018 3.890 3.955 3.750 3.790 349,852 -0.12(-3.07%)
Dec 26, 2018 4.320 4.965 3.840 3.910 244,089 -0.30(-7.13%)
Dec 24, 2018 4.190 4.310 4.160 4.210 41,900 +0.01(+0.24%)
Dec 21, 2018 4.910 4.965 4.200 4.200 450,700 -0.70(-14.29%)
Dec 20, 2018 5.030 5.170 4.770 4.900 61,925 -0.10(-2.00%)
Dec 19, 2018 5.120 5.170 4.850 5.000 130,750 -0.07(-1.38%)
Dec 18, 2018 5.300 5.420 5.050 5.070 103,210 -0.16(-3.06%)
Dec 17, 2018 5.470 5.730 5.200 5.230 132,010 -0.22(-4.04%)
Dec 14, 2018 5.490 5.580 5.430 5.450 75,300 -0.08(-1.45%)
Dec 13, 2018 5.520 5.850 5.300 5.530 124,924 -0.02(-0.36%)
Dec 12, 2018 5.740 5.940 5.480 5.550 55,239 -0.15(-2.63%)
Dec 11, 2018 5.620 6.780 5.500 5.700 70,604 +0.19(+3.45%)
Dec 10, 2018 5.640 5.830 5.300 5.510 139,357 -0.16(-2.82%)
Dec 07, 2018 5.470 6.020 5.300 5.670 32,100 +0.13(+2.35%)
Dec 06, 2018 5.620 6.120 5.230 5.540 390,904 -0.12(-2.12%)
Dec 04, 2018 6.000 6.150 5.580 5.660 130,800 -0.38(-6.29%)
Dec 03, 2018 6.060 6.720 5.825 6.040 108,433 +0.03(+0.50%)
Nov 30, 2018 6.000 6.205 5.879 6.010 44,300 -0.01(-0.17%)
Nov 29, 2018 6.060 6.420 5.711 6.020 31,987 -0.12(-1.95%)
Nov 28, 2018 6.080 6.204 5.831 6.140 81,305 +0.41(+7.16%)
Nov 27, 2018 6.600 6.600 5.700 5.730 42,477 -0.70(-10.89%)
Nov 26, 2018 6.580 6.745 6.370 6.430 69,253 -0.05(-0.77%)
Nov 23, 2018 6.300 6.510 6.300 6.480 39,100 +0.08(+1.25%)
Nov 21, 2018 6.400 6.400 6.400 0 +0.01(+0.16%)
Nov 20, 2018 6.420 6.670 6.330 6.390 78,732 -0.18(-2.74%)
Nov 19, 2018 6.930 7.400 6.470 6.570 38,048 -0.40(-5.74%)
Nov 16, 2018 6.740 7.110 6.590 6.970 29,300 +0.15(+2.20%)
Nov 15, 2018 6.400 6.960 6.280 6.820 56,826 +0.42(+6.56%)
Nov 14, 2018 6.810 6.810 6.370 6.400 32,118 -0.30(-4.48%)
Nov 13, 2018 6.980 7.370 6.550 6.700 93,529 -0.20(-2.90%)
Nov 12, 2018 7.390 7.530 6.780 6.900 79,826 -0.45(-6.12%)
Nov 09, 2018 7.000 7.470 6.945 7.350 85,400 +0.33(+4.70%)
Nov 08, 2018 7.030 7.130 6.560 7.020 99,453 -0.09(-1.27%)
Nov 07, 2018 6.900 7.480 6.660 7.110 74,592 +0.21(+3.04%)
Nov 06, 2018 6.730 7.040 6.600 6.900 71,937 +0.11(+1.62%)
Nov 05, 2018 6.920 7.200 6.630 6.790 64,734 -0.13(-1.88%)
Nov 02, 2018 6.590 7.000 6.480 6.920 102,300 +0.36(+5.49%)
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.