Quantcast

Menlo Therapeutics Inc. Common Stock Historical Stock Prices

MNLO 
$7.91
*  
0.06
0.75%
Get MNLO Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading MNLO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MNLO After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

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.
16:00 7.98 8.041 7.85 7.91 152,464
07/17/2018 8 8.03 7.84 7.97 319,711
07/16/2018 8.42 8.42 7.95 7.98 48,618
07/13/2018 8.5 8.51 8.3 8.4 37,161
07/12/2018 8.21 8.345 8.13 8.28 26,392
07/11/2018 8.276 8.35 7.93 8.22 73,075
07/10/2018 8.53 8.595 8.07 8.15 121,983
07/09/2018 8.46 8.78 8.43 8.55 79,654
07/06/2018 8.48 8.799 8.3 8.4 50,279
07/05/2018 8.35 8.7 8.19 8.5 54,546
07/03/2018 8.3 8.755 8.08 8.31 48,866
07/02/2018 8.03 8.33 7.92 8.29 33,493
06/29/2018 7.96 8.21 7.92 8.12 52,658
06/28/2018 7.97 8.4121 7.95 7.96 37,477
06/27/2018 8.45 8.49 7.92 7.96 40,446
06/26/2018 8.09 8.78 8.07 8.43 163,421
06/25/2018 8.23 8.44 8.05 8.08 46,591
06/22/2018 7.99 8.33 7.95 8.27 276,191
06/21/2018 8.55 8.77 7.9548 8 80,827
06/20/2018 8.22 8.59 8.07 8.56 60,210
06/19/2018 8.1 8.36 7.95 8.11 134,786
06/18/2018 8.04 8.34 8.025 8.13 50,566
06/15/2018 7.9 8.4099 7.9 8.11 95,551
06/14/2018 7.91 8.14 7.85 7.95 36,095
06/13/2018 7.88 7.96 7.73 7.88 52,411
06/12/2018 7.76 7.99 7.68 7.9 87,122
06/11/2018 7.79 7.95 7.72 7.79 50,820
06/08/2018 7.96 8.09 7.25 7.83 133,263
06/07/2018 8.13 8.1405 7.95 8 42,982
06/06/2018 8.35 8.3676 7.99 8.09 77,052
06/05/2018 8 8.4 7.955 8.31 206,300
06/04/2018 8.73 8.77 7.87 7.95 128,295
06/01/2018 8.42 8.85 8.42 8.78 43,867
05/31/2018 8.78 9.06 8.33 8.37 73,319
05/30/2018 8.99 9.24 8.52 8.8 52,141
05/29/2018 9.05 9.15 8.85 8.98 27,161
05/25/2018 9.01 9.21 8.9 9 57,077
05/24/2018 9.16 9.29 8.93 9.06 33,152
05/23/2018 8.88 9.24 8.88 9.12 46,171
05/22/2018 9.15 9.51 8.77 8.88 158,726
05/21/2018 9.39 9.5 8.56 9 280,442
05/18/2018 9.88 10.0093 9.29 9.32 67,471
05/17/2018 9.8 10.25 9.7 9.85 320,640
05/16/2018 9.95 10.3 9.55 9.84 342,306
05/15/2018 9.5 10.04 9.41 9.87 201,248
05/14/2018 10.2 10.2 9.38 9.53 163,249
05/11/2018 9.75 10.2 9.56 10.14 151,757
05/10/2018 8.72 9.71 8.55 9.71 167,164
05/09/2018 8.91 9.18 8.85 9 166,876
05/08/2018 9.09 9.14 8.58 8.89 121,013
05/07/2018 8.74 9.17 8.59 9.08 147,258
05/04/2018 8.42 8.74 8.35 8.67 70,725
05/03/2018 8.51 8.5976 8.15 8.49 66,414
05/02/2018 7.93 8.63 7.87 8.54 133,602
05/01/2018 7.98 8.23 7.7 7.98 151,458
04/30/2018 7.9 8.36 7.67 8.01 200,938
04/27/2018 8.12 8.22 7.61 7.86 125,864
04/26/2018 7.97 8.49 7.88 8.09 174,774
04/25/2018 7.93 8 6.99 7.91 415,635
04/24/2018 8.63 8.89 7.9 8.01 182,982
04/23/2018 8.81 8.81 8.36 8.59 229,011
04/20/2018 8.97 9.11 8.7 8.83 59,612
04/19/2018 9.31 9.41 8.93 9.01 237,723
04/18/2018 9.4 9.528 9.25 9.34 78,539
04/17/2018 9.54 9.77 9.34 9.42 90,243
*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