Quantcast

Millendo Therapeutics, Inc. Common Stock Historical Stock Prices

MLND 
$9.43
*  
unch
unch
Get MLND Alerts
*Delayed - data as of Jan. 17, 2019 11:17 ET  -  Find a broker to begin trading MLND now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MLND Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:17 9.43 N/A N/A 9.43 0
01/16/2019 8.8 9.43 8.8 9.43 8,123
01/15/2019 8.465 8.99 8.465 8.8 1,637
01/14/2019 8.98 8.98 7.9898 8.5 9,703
01/11/2019 9.48 9.48 8.6 8.6 17,913
01/10/2019 8.34 9.5 8.34 8.65 20,132
01/09/2019 8.46 8.46 8.28 8.46 6,524
01/08/2019 8.5 8.64 8.15 8.35 43,877
01/07/2019 8.19 9.0662 7.51 8.5 17,918
01/04/2019 7.58 8.9445 7.58 8.8 7,581
01/03/2019 7.812 8.29 7.51 7.65 6,236
01/02/2019 7.77 8.23 7.6222 8.205 4,822
12/31/2018 7.26 8.37 7.26 7.95 11,311
12/28/2018 7.15 8 7.15 7.35 5,442
12/27/2018 6.77 7.98 6.77 7.01 20,816
12/26/2018 7.21 7.68 6.85 6.99 25,494
12/24/2018 7.29 8.185 7.2873 7.3 13,030
12/21/2018 7.4 7.74 7 7.71 11,276
12/20/2018 9.05 9.25 7.13 8.08 17,762
12/19/2018 9.7 9.818 8.77 8.81 12,655
12/18/2018 10.05 10.25 8.91 9.74 8,552
12/17/2018 10.81 10.98 9.74 10.94 14,535
12/14/2018 10 11.25 10 10.5052 8,980
12/13/2018 9.6905 9.97 9.2987 9.8 9,683
12/12/2018 10.05 10.74 9.4963 9.64 4,597
12/11/2018 9.9 11.02 9.8993 10.56 13,480
12/10/2018 10.1567 10.1567 9.3653 10 11,361
12/07/2018 10.9885 11.5644 10.366 10.3945 6,923
12/06/2018 11.2329 12.5994 10.951 11.1594 41,993
12/04/2018 10.9855 11.7264 10.9495 11.2494 27,609
12/03/2018 11.0994 11.0994 10.636 10.996 18,108
11/30/2018 10.7742 11.1744 10.4995 10.9465 6,523
11/29/2018 10.3495 11.0919 10.3495 10.948 9,044
11/28/2018 10.498 10.9495 10.267 10.396 13,051
11/27/2018 10.1245 10.4995 9.9685 10.1995 9,965
11/26/2018 10.273 10.4995 10.0735 10.1695 6,026
11/23/2018 10.1995 10.1995 9.9145 10.1995 2,353
11/21/2018 10.1995 10.1995 9.916 10.198 3,874
11/20/2018 10.072 10.273 9.9145 10.2145 9,399
11/19/2018 10.267 10.4446 9.9895 10.3465 4,933
11/16/2018 10.7245 10.9345 10.1995 10.1995 632
11/15/2018 10.9495 10.9495 10.051 10.2985 41,755
11/14/2018 10.201 10.8625 10.0495 10.0495 5,576
11/13/2018 10.294 10.9495 10.294 10.4995 2,644
11/12/2018 10.516 11.3919 10.1245 10.7995 7,111
11/09/2018 11.2989 11.3979 10.6915 10.9495 25,143
11/08/2018 11.2704 11.7294 11.2494 11.5554 12,587
11/07/2018 11.1984 11.7144 11.1744 11.2689 3,658
11/06/2018 11.5029 11.6994 11.1159 11.3244 2,115
11/05/2018 11.8494 11.8494 11.0274 11.6994 2,699
11/02/2018 11.9844 11.9844 11.1054 11.8494 15,996
11/01/2018 10.4995 10.9495 9.8995 10.1215 10,001
10/31/2018 10.8145 11.0994 10.3495 10.6495 9,264
10/30/2018 10.6945 11.2494 10.6525 10.7995 1,303
10/29/2018 11.0994 11.2494 10.1995 10.4995 10,555
10/26/2018 10.9675 11.5494 10.7995 10.9495 3,342
10/25/2018 11.3964 11.3994 10.7755 11.2839 25,340
10/24/2018 11.3349 11.6994 10.7695 11.2929 392
10/23/2018 11.9964 11.9964 10.8895 11.4234 1,566
10/22/2018 11.8494 11.9994 10.8794 11.1159 2,505
10/19/2018 11.4744 12.2844 11.4744 11.9994 8,616
10/18/2018 11.2494 11.8494 11.2494 11.3994 3,506
10/17/2018 11.2494 11.6244 10.7995 11.3994 19,306
10/16/2018 11.3544 11.8494 11.0199 11.2494 28,416
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio