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 (%)
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%)
Nov 01, 2018 6.130 6.640 5.830 6.560 58,079 +0.46(+7.54%)
Oct 31, 2018 5.870 6.140 5.800 6.100 180,705 +0.31(+5.35%)
Oct 30, 2018 5.790 5.920 5.700 5.790 73,024 +0.21(+3.76%)
Oct 29, 2018 5.710 6.020 5.470 5.580 97,927 -0.11(-1.93%)
Oct 26, 2018 5.840 5.840 5.535 5.690 102,800 -0.08(-1.39%)
Oct 25, 2018 5.670 5.920 5.500 5.770 81,719 +0.15(+2.67%)
Oct 24, 2018 5.720 5.820 5.450 5.620 101,896 -0.11(-1.92%)
Oct 23, 2018 5.740 5.890 5.510 5.730 114,242 -0.09(-1.55%)
Oct 22, 2018 5.670 5.990 5.655 5.820 86,658 +0.17(+3.01%)
Oct 19, 2018 6.020 6.020 5.400 5.650 170,200 -0.37(-6.15%)
Oct 18, 2018 6.100 6.430 5.720 6.020 241,801 -0.18(-2.90%)
Oct 17, 2018 6.500 6.570 6.090 6.200 124,450 -0.31(-4.76%)
Oct 16, 2018 6.420 6.615 6.220 6.510 117,725 +0.12(+1.88%)
Oct 15, 2018 6.510 6.735 6.185 6.390 76,324 -0.14(-2.14%)
Oct 12, 2018 6.500 6.890 6.400 6.530 146,300 +0.10(+1.56%)
Oct 11, 2018 6.170 6.649 6.170 6.430 187,305 +0.23(+3.71%)
Oct 10, 2018 6.190 6.280 5.800 6.200 271,783 -0.06(-0.96%)
Oct 09, 2018 6.220 6.400 5.885 6.260 347,302 +0.12(+1.95%)
Oct 08, 2018 7.550 7.550 5.630 6.140 1,327,782 -4.02(-39.57%)
Oct 05, 2018 10.07 10.23 9.820 10.16 70,300 +0.11(+1.09%)
Oct 04, 2018 10.06 10.15 9.610 10.05 111,839 -0.06(-0.59%)
Oct 03, 2018 9.710 10.28 9.360 10.11 87,930 +0.40(+4.12%)
Oct 02, 2018 9.650 9.710 9.350 9.710 115,822 +0.04(+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.