Historical Data for Menlo Therapeutics Inc. (MNLO)

$ 5.44 r      -0.04 (-0.73%) Volume: 59.57k 12:47 PM EST Jan 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 5.26 5.7065 5.26 5.44 59.57k -0.04 -0.73% 5.44 324.63k 525
01/24/20 6.11 6.15 5.40 5.48 171.84k -0.52 -8.67% 5.48 985.73k 2,014
01/23/20 5.98 6.11 5.86 6.00 71.44k -0.07 -1.15% 6.00 428.84k 836
01/22/20 6.76 6.76 5.96 6.07 132.38k -0.38 -5.89% 6.07 845.16k 1,344
01/21/20 6.71 6.71 6.21 6.45 75.83k -0.23 -3.44% 6.45 490.36k 801
01/17/20 6.76 7.48 6.61 6.68 135.2k 0.01 0.15% 6.68 935.17k 1,471
01/16/20 6.98 6.99 6.54 6.67 136.76k -0.27 -3.89% 6.67 926.19k 1,522
01/15/20 6.16 7.08 5.94 6.94 655.77k 0.83 13.58% 6.94 4.29m 3,337
01/14/20 5.60 6.44 5.50 6.11 313.25k 0.51 9.11% 6.11 1.87m 1,824
01/13/20 5.67 5.7139 5.30 5.60 241.74k -0.01 -0.18% 5.60 1.34m 1,754
01/10/20 5.19 5.68 5.0046 5.61 152.91k 0.36 6.86% 5.61 821.52k 1,152
01/09/20 5.15 5.4399 4.99 5.25 1.32m 0.20 3.96% 5.25 6.88m 1,181
01/08/20 4.68 5.16 4.6314 5.05 166.52k 0.43 9.31% 5.05 828.73k 1,077
01/07/20 4.25 4.65 4.24 4.62 178.13k 0.37 8.71% 4.62 786.7k 1,055
01/06/20 4.03 4.63 4.03 4.25 201.33k 0.18 4.42% 4.25 863.21k 1,228
01/03/20 4.25 4.27 3.99 4.07 124.5k -0.23 -5.35% 4.07 504.34k 879
01/02/20 4.74 4.795 4.20 4.30 253.29k -0.34 -7.33% 4.30 1.13m 2,180
12/31/19 4.64 5.18 4.55 4.64 316.64k -0.02 -0.43% 4.64 1.5m 1,567
12/30/19 4.97 4.97 4.5404 4.66 142.68k -0.34 -6.80% 4.66 674.85k 923
12/27/19 5.45 5.5591 4.95 5.00 119.71k -0.45 -8.26% 5.00 621.17k 827