Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Nov 29, 2019 3.840 4.205 3.840 3.960 107,200 +0.17(+4.49%)
Nov 27, 2019 3.720 3.870 3.710 3.790 18,400 +0.06(+1.61%)
Nov 26, 2019 4.070 4.080 3.690 3.730 50,894 -0.34(-8.35%)
Nov 25, 2019 3.920 4.172 3.898 4.070 26,133 +0.12(+3.04%)
Nov 22, 2019 3.900 4.065 3.760 3.950 26,000 +0.05(+1.28%)
Nov 21, 2019 3.911 4.155 3.817 3.900 25,899 -0.17(-4.18%)
Nov 20, 2019 4.160 4.280 4.050 4.070 35,313 -0.04(-0.97%)
Nov 19, 2019 3.910 4.300 3.910 4.110 45,332 +0.13(+3.27%)
Nov 18, 2019 4.270 4.310 3.940 3.980 95,883 -0.38(-8.72%)
Nov 15, 2019 4.450 4.620 4.310 4.360 34,100 +0.00(+0.00%)
Nov 14, 2019 4.700 4.700 4.240 4.360 64,931 -0.32(-6.84%)
Nov 13, 2019 4.780 4.850 4.650 4.680 55,693 -0.11(-2.30%)
Nov 12, 2019 4.820 4.850 4.620 4.790 166,246 -0.06(-1.24%)
Nov 11, 2019 5.090 5.370 4.650 4.850 189,557 -0.37(-7.09%)
Nov 08, 2019 5.035 5.450 5.035 5.220 16,000 -0.04(-0.76%)
Nov 07, 2019 5.190 5.290 5.010 5.260 170,068 +0.13(+2.53%)
Nov 06, 2019 5.030 5.200 4.990 5.130 31,342 -0.03(-0.58%)
Nov 05, 2019 5.159 5.184 5.050 5.160 14,133 -0.09(-1.71%)
Nov 04, 2019 5.330 5.370 5.200 5.250 17,251 +0.00(+0.00%)
Nov 01, 2019 5.080 5.610 5.080 5.250 106,400 +0.18(+3.55%)
Oct 31, 2019 4.970 5.140 4.970 5.070 14,940 +0.04(+0.80%)
Oct 30, 2019 4.850 5.090 4.850 5.030 58,038 +0.17(+3.50%)
Oct 29, 2019 5.080 5.090 4.860 4.860 69,960 -0.05(-1.02%)
Oct 28, 2019 4.770 4.930 4.436 4.910 657,564 +0.11(+2.29%)
Oct 25, 2019 5.080 5.120 4.800 4.800 12,000 -0.10(-2.04%)
Oct 24, 2019 4.788 5.090 4.788 4.900 25,540 -0.05(-1.01%)
Oct 23, 2019 4.900 5.050 4.890 4.950 8,857 -0.02(-0.40%)
Oct 22, 2019 5.110 5.125 4.860 4.970 11,296 -0.14(-2.74%)
Oct 21, 2019 5.020 5.175 4.995 5.110 46,965 +0.09(+1.79%)
Oct 18, 2019 5.150 5.800 5.000 5.020 63,700 +0.44(+9.61%)
Oct 17, 2019 4.650 4.700 4.580 4.580 26,299 -0.04(-0.87%)
Oct 16, 2019 4.530 4.738 4.530 4.620 10,836 +0.02(+0.43%)
Oct 15, 2019 4.500 4.670 4.360 4.600 12,501 +0.07(+1.55%)
Oct 14, 2019 4.660 4.660 4.430 4.530 21,437 -0.21(-4.43%)
Oct 11, 2019 4.650 4.900 4.610 4.740 44,300 +0.09(+1.94%)
Oct 10, 2019 4.650 4.780 4.520 4.650 21,548 +0.07(+1.53%)
Oct 09, 2019 4.660 4.830 4.360 4.580 22,329 +0.20(+4.57%)
Oct 08, 2019 4.390 4.830 4.260 4.380 64,009 -0.12(-2.67%)
Oct 07, 2019 4.710 4.730 4.400 4.500 44,388 +0.13(+2.97%)
Oct 04, 2019 4.340 4.500 4.310 4.370 13,200 +0.01(+0.23%)
Oct 03, 2019 4.250 4.451 4.250 4.360 10,984 +0.04(+0.93%)
Oct 02, 2019 4.510 4.510 4.160 4.320 25,240 -0.04(-0.92%)
Oct 01, 2019 4.530 4.600 4.310 4.360 39,261 -0.12(-2.68%)
Sep 30, 2019 4.690 4.890 4.445 4.480 18,633 +0.02(+0.45%)
Sep 27, 2019 4.610 4.710 4.440 4.460 21,400 +0.01(+0.22%)
Sep 26, 2019 4.670 4.670 4.420 4.450 30,400 -0.25(-5.32%)
Sep 25, 2019 4.580 4.770 4.450 4.700 45,376 +0.16(+3.52%)
Sep 24, 2019 4.570 4.740 4.480 4.540 52,419 -0.06(-1.30%)
Sep 23, 2019 4.860 4.860 4.550 4.600 37,851 -0.16(-3.36%)
Sep 20, 2019 5.010 5.790 4.600 4.760 147,100 -0.26(-5.18%)
Sep 19, 2019 5.120 5.220 5.000 5.020 30,088 -0.06(-1.18%)
Sep 18, 2019 5.390 5.400 5.080 5.080 32,436 -0.28(-5.22%)
Sep 17, 2019 5.180 5.470 5.065 5.360 54,860 +0.11(+2.10%)
Sep 16, 2019 5.300 5.430 5.090 5.250 51,893 -0.07(-1.32%)
Sep 13, 2019 5.310 5.390 5.110 5.320 26,200 +0.08(+1.53%)
Sep 12, 2019 5.360 5.560 5.025 5.240 32,545 -0.10(-1.87%)
Sep 11, 2019 5.270 5.540 4.940 5.340 48,833 +0.13(+2.50%)
Sep 10, 2019 4.950 5.305 4.810 5.210 28,336 +0.22(+4.41%)
Sep 09, 2019 4.720 5.030 4.690 4.990 27,062 +0.22(+4.61%)
Sep 06, 2019 4.950 5.010 4.710 4.770 24,100 -0.20(-4.02%)
Sep 05, 2019 4.870 5.060 4.870 4.970 15,668 +0.15(+3.11%)
Sep 04, 2019 4.870 4.990 4.710 4.820 22,050 -0.02(-0.41%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.