Historical Data for Menlo Therapeutics Inc. (MNLO)

$ 4.42   -0.10 (-2.21%) Volume: 180.08k 4:00 PM EST 12-Dec-2019
After Hours:  $ 4.42 0.00 (0.00%) Volume: 111 4:00 PM EST 12-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/12/19 4.51 4.86 4.20 4.42 180.08k -0.10 -2.21% 4.42 818.62k 965
12/11/19 4.35 4.61 4.28 4.52 91.4k 0.18 4.15% 4.52 410.79k 611
12/10/19 4.49 4.59 4.27 4.34 40.01k -0.16 -3.56% 4.34 176.24k 407
12/09/19 4.40 4.77 4.40 4.50 61.04k 0.15 3.45% 4.50 278.77k 384
12/06/19 4.20 4.4399 4.20 4.35 32.88k 0.22 5.33% 4.35 142.9k 343
12/05/19 4.0864 4.33 3.95 4.13 88.01k 0.15 3.77% 4.13 363.12k 705
12/04/19 4.42 4.60 3.96 3.98 165.22k -0.38 -8.72% 3.98 720.02k 1,187
12/03/19 4.23 4.69 4.09 4.36 100.65k 0.17 4.06% 4.36 437.05k 974
12/02/19 4.07 4.3199 4.07 4.19 81.89k 0.23 5.81% 4.19 341.8k 689
11/29/19 3.84 4.205 3.84 3.96 107.29k 0.17 4.49% 3.96 438.89k 318
11/27/19 3.72 3.87 3.71 3.79 18.4k 0.06 1.61% 3.79 69.9k 350
11/26/19 4.07 4.08 3.69 3.73 50.89k -0.34 -8.35% 3.73 196.83k 322
11/25/19 3.92 4.1719 3.898 4.07 26.13k 0.12 3.04% 4.07 106.16k 414
11/22/19 3.90 4.065 3.7601 3.95 26.1k 0.05 1.28% 3.95 101.9k 382
11/21/19 3.9109 4.155 3.8165 3.90 25.9k -0.17 -4.18% 3.90 101.11k 290
11/20/19 4.16 4.28 4.05 4.07 35.31k -0.04 -0.97% 4.07 145.69k 325
11/19/19 3.91 4.30 3.91 4.11 45.33k 0.13 3.27% 4.11 187.25k 417
11/18/19 4.2713 4.31 3.94 3.98 95.88k -0.38 -8.72% 3.98 387.65k 536
11/15/19 4.45 4.62 4.31 4.36 34.2k 0.00 0.00% 4.36 152.22k 262
11/14/19 4.70 4.70 4.24 4.36 64.93k -0.32 -6.84% 4.36 289.62k 379
11/13/19 4.78 4.85 4.65 4.68 55.69k -0.11 -2.30% 4.68 262.74k 498
11/12/19 4.82 4.85 4.62 4.79 166.25k -0.06 -1.24% 4.79 796.51k 1,144