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 (%)
Mar 29, 2019 7.850 8.030 7.760 7.850 181,700 -0.03(-0.38%)
Mar 28, 2019 7.780 7.960 7.700 7.880 112,262 +0.11(+1.42%)
Mar 27, 2019 7.680 7.830 7.540 7.770 133,316 +0.10(+1.30%)
Mar 26, 2019 7.800 7.870 7.580 7.670 74,631 -0.05(-0.65%)
Mar 25, 2019 7.770 7.960 7.600 7.720 124,935 -0.04(-0.52%)
Mar 22, 2019 7.850 8.000 7.590 7.760 155,000 -0.11(-1.40%)
Mar 21, 2019 7.780 8.060 7.720 7.870 171,156 +0.04(+0.51%)
Mar 20, 2019 8.230 8.230 7.825 7.830 97,607 -0.41(-4.98%)
Mar 19, 2019 8.060 8.250 7.840 8.240 211,330 +0.24(+3.00%)
Mar 18, 2019 7.850 8.150 7.740 8.000 239,114 +0.19(+2.43%)
Mar 15, 2019 7.550 7.835 7.440 7.810 287,100 +0.27(+3.58%)
Mar 14, 2019 7.440 7.810 7.250 7.540 224,260 +0.08(+1.07%)
Mar 13, 2019 7.340 7.550 7.250 7.460 99,218 +0.14(+1.91%)
Mar 12, 2019 7.320 7.500 7.070 7.320 185,513 +0.00(+0.00%)
Mar 11, 2019 7.390 7.740 7.210 7.320 53,168 -0.07(-0.95%)
Mar 08, 2019 7.950 8.030 7.390 7.390 74,300 -0.87(-10.53%)
Mar 07, 2019 7.950 8.440 7.690 8.260 38,874 +0.31(+3.90%)
Mar 06, 2019 8.460 8.510 7.550 7.950 80,512 -0.50(-5.92%)
Mar 05, 2019 8.510 8.843 8.170 8.450 288,179 -0.04(-0.47%)
Mar 04, 2019 8.720 9.031 8.430 8.490 132,171 +0.01(+0.12%)
Mar 01, 2019 8.510 8.750 8.250 8.480 192,700 -0.03(-0.35%)
Feb 28, 2019 8.460 8.710 8.270 8.510 67,207 +0.05(+0.59%)
Feb 27, 2019 8.460 8.620 8.100 8.460 90,111 -0.01(-0.12%)
Feb 26, 2019 8.090 8.735 8.070 8.470 78,445 +0.39(+4.83%)
Feb 25, 2019 8.270 8.680 7.700 8.080 75,382 -0.11(-1.34%)
Feb 22, 2019 7.300 8.190 7.260 8.190 73,300 +0.90(+12.35%)
Feb 21, 2019 7.350 7.480 7.200 7.290 83,507 -0.05(-0.68%)
Feb 20, 2019 7.290 7.400 7.150 7.340 45,048 +0.18(+2.51%)
Feb 19, 2019 7.070 7.795 6.960 7.160 55,265 +0.08(+1.13%)
Feb 15, 2019 6.710 7.300 6.710 7.080 85,300 +0.42(+6.31%)
Feb 14, 2019 6.340 6.740 6.340 6.660 88,516 +0.30(+4.72%)
Feb 13, 2019 6.180 6.460 6.130 6.360 25,339 +0.19(+3.08%)
Feb 12, 2019 6.200 6.360 6.070 6.170 32,634 +0.03(+0.49%)
Feb 11, 2019 6.430 6.700 6.040 6.140 50,266 -0.29(-4.51%)
Feb 08, 2019 5.700 6.450 5.445 6.430 103,700 +0.70(+12.22%)
Feb 07, 2019 5.750 5.890 5.500 5.730 24,113 -0.02(-0.35%)
Feb 06, 2019 5.660 5.810 5.500 5.750 102,675 +0.07(+1.23%)
Feb 05, 2019 5.570 5.750 5.470 5.680 44,071 +0.11(+1.97%)
Feb 04, 2019 5.550 5.650 5.500 5.570 23,388 +0.01(+0.18%)
Feb 01, 2019 5.320 5.570 5.300 5.560 15,600 +0.21(+3.93%)
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%)
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.