Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 29, 2020 2.600 2.880 2.200 2.390 26,351,200 -0.12(-4.78%)
May 28, 2020 2.480 2.650 2.380 2.510 11,028,963 +0.08(+3.29%)
May 27, 2020 2.490 2.550 2.300 2.430 4,668,082 +0.03(+1.25%)
May 26, 2020 2.500 2.570 2.350 2.400 9,328,389 +0.16(+7.14%)
May 22, 2020 2.310 2.350 2.060 2.240 6,430,100 +0.00(+0.00%)
May 21, 2020 2.060 2.250 1.950 2.240 7,741,621 +0.27(+13.71%)
May 20, 2020 1.920 2.040 1.830 1.970 8,463,401 +0.15(+8.24%)
May 19, 2020 1.750 1.930 1.750 1.820 7,013,073 +0.13(+7.69%)
May 18, 2020 1.720 1.750 1.670 1.690 3,234,645 +0.00(+0.00%)
May 15, 2020 1.700 1.720 1.650 1.690 1,788,500 -0.02(-1.17%)
May 14, 2020 1.680 1.750 1.630 1.710 1,658,719 +0.01(+0.59%)
May 13, 2020 1.810 1.850 1.580 1.700 4,042,518 -0.11(-6.08%)
May 12, 2020 1.890 1.930 1.800 1.810 2,296,419 -0.03(-1.63%)
May 11, 2020 1.790 1.900 1.620 1.840 5,323,726 -0.11(-5.64%)
May 08, 2020 2.040 2.050 1.900 1.950 3,420,100 -0.02(-1.02%)
May 07, 2020 2.000 2.080 1.900 1.970 4,459,901 +0.02(+1.03%)
May 06, 2020 1.840 2.020 1.820 1.950 4,698,936 +0.13(+7.14%)
May 05, 2020 1.800 1.860 1.750 1.820 1,452,772 +0.06(+3.41%)
May 04, 2020 1.750 1.780 1.400 1.760 2,072,009 -0.01(-0.56%)
May 01, 2020 1.800 1.870 1.700 1.770 2,181,100 -0.05(-2.75%)
Apr 30, 2020 1.810 1.970 1.730 1.820 3,168,954 +0.00(+0.00%)
Apr 29, 2020 1.830 1.850 1.730 1.820 3,097,775 +0.10(+5.81%)
Apr 28, 2020 1.880 1.980 1.700 1.720 5,189,586 -0.04(-2.27%)
Apr 27, 2020 1.460 1.870 1.460 1.760 5,994,192 +0.35(+24.82%)
Apr 24, 2020 1.450 1.500 1.375 1.410 1,459,900 -0.04(-2.76%)
Apr 23, 2020 1.380 1.530 1.320 1.450 3,470,776 +0.13(+9.85%)
Apr 22, 2020 1.300 1.350 1.280 1.320 1,481,554 +0.03(+2.33%)
Apr 21, 2020 1.310 1.310 1.250 1.290 1,654,734 -0.03(-2.27%)
Apr 20, 2020 1.270 1.390 1.250 1.320 2,361,043 +0.02(+1.54%)
Apr 17, 2020 1.380 1.380 1.210 1.300 3,067,100 +0.00(+0.00%)
Apr 16, 2020 1.460 1.460 1.260 1.300 3,490,955 -0.09(-6.47%)
Apr 15, 2020 1.430 1.510 1.330 1.390 3,444,402 -0.05(-3.47%)
Apr 14, 2020 1.430 1.530 1.360 1.440 5,435,522 +0.13(+9.92%)
Apr 13, 2020 1.200 1.380 1.200 1.310 4,384,912 +0.11(+9.17%)
Apr 09, 2020 1.130 1.230 1.100 1.200 4,055,900 +0.14(+13.21%)
Apr 08, 2020 1.070 1.140 1.000 1.060 5,119,535 +0.03(+2.91%)
Apr 07, 2020 1.500 1.510 1.020 1.030 8,579,566 -0.37(-26.43%)
Apr 06, 2020 1.400 1.470 1.280 1.400 10,076,387 -1.19(-45.95%)
Apr 03, 2020 2.640 2.780 2.420 2.590 469,400 -0.05(-1.89%)
Apr 02, 2020 2.390 2.660 2.330 2.640 450,270 +0.25(+10.46%)
Apr 01, 2020 2.560 2.810 2.380 2.390 426,830 -0.29(-10.82%)
Mar 31, 2020 2.650 2.820 2.400 2.680 478,428 +0.05(+1.90%)
Mar 30, 2020 2.820 2.910 2.550 2.630 383,593 -0.25(-8.68%)
Mar 27, 2020 3.020 3.094 2.820 2.880 1,256,500 -0.26(-8.28%)
Mar 26, 2020 3.000 3.295 2.900 3.140 1,566,081 +0.18(+6.08%)
Mar 25, 2020 2.950 3.180 2.880 2.960 817,408 -0.10(-3.27%)
Mar 24, 2020 3.210 3.480 2.815 3.060 713,715 -0.07(-2.24%)
Mar 23, 2020 3.350 3.600 3.000 3.130 938,286 -0.36(-10.32%)
Mar 20, 2020 2.600 3.490 2.100 3.490 1,927,300 +0.82(+30.71%)
Mar 19, 2020 2.170 2.800 2.120 2.670 803,899 +0.49(+22.48%)
Mar 18, 2020 2.590 2.720 1.870 2.180 955,803 -0.38(-14.84%)
Mar 17, 2020 2.710 2.860 2.490 2.560 1,653,982 -0.15(-5.54%)
Mar 16, 2020 2.590 3.190 2.330 2.710 559,237 -0.31(-10.26%)
Mar 13, 2020 2.780 3.070 2.510 3.020 895,700 +0.37(+13.96%)
Mar 12, 2020 2.550 3.570 2.490 2.650 1,172,782 -0.65(-19.70%)
Mar 11, 2020 3.610 3.850 3.190 3.300 768,692 -0.46(-12.23%)
Mar 10, 2020 3.660 4.050 3.510 3.760 1,811,970 +0.21(+5.92%)
Mar 09, 2020 3.820 4.090 3.300 3.550 1,102,228 -0.60(-14.46%)
Mar 06, 2020 3.110 4.490 3.110 4.150 4,195,100 +0.88(+26.91%)
Mar 05, 2020 3.020 3.330 2.940 3.270 240,524 +0.19(+6.17%)
Mar 04, 2020 2.700 3.210 2.700 3.080 345,895 +0.33(+12.00%)
Mar 03, 2020 2.940 3.010 2.709 2.750 227,525 -0.16(-5.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.