Historical Data for Menlo Therapeutics Inc. (MNLO)

$ 3.79   0.37 (+10.82%) Volume: 38.22k 4:00 PM EDT Aug 19, 2019
After Hours:  $ 3.79 0.00 (0.00%) Volume: 1.24k 4:59 PM EDT Aug 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/19/19 3.44 3.795 3.44 3.79 38.22k 0.37 10.82% 3.79 139.65k 406
08/16/19 3.28 3.45 3.26 3.42 31.69k 0.15 4.59% 3.42 106.86k 298
08/15/19 3.0977 3.35 3.0977 3.27 21.5k 0.04 1.24% 3.27 70.26k 284
08/14/19 3.14 3.45 2.69 3.23 58.2k 0.01 0.31% 3.23 180.56k 495
08/13/19 3.34 3.34 3.14 3.22 23.77k 0.06 1.90% 3.22 75.65k 282
08/12/19 3.08 3.29 3.07 3.16 15.44k 0.04 1.28% 3.16 48.45k 177
08/09/19 3.21 3.48 3.12 3.12 22k -0.12 -3.70% 3.12 69.34k 268
08/08/19 3.3165 3.3165 3.102 3.24 34.62k 0.09 2.86% 3.24 111.72k 297
08/07/19 3.11 3.44 2.93 3.15 67.66k -0.02 -0.63% 3.15 216.67k 655
08/06/19 3.12 3.54 3.12 3.17 33.08k 0.05 1.60% 3.17 105.4k 283
08/05/19 3.43 3.43 3.11 3.12 32.07k -0.34 -9.83% 3.12 102.92k 330
08/02/19 3.47 3.75 3.37 3.46 45.21k -0.01 -0.29% 3.46 159.48k 325
08/01/19 3.76 4.07 3.44 3.47 120.7k -0.32 -8.44% 3.47 458.48k 708
07/31/19 4.16 4.26 3.74 3.79 80.11k -0.40 -9.55% 3.79 320.78k 524
07/30/19 4.07 4.35 4.07 4.19 58.69k 0.11 2.70% 4.19 247.46k 432
07/29/19 3.94 4.16 3.91 4.08 59.42k 0.19 4.88% 4.08 239.7k 513
07/26/19 3.87 4.0499 3.84 3.89 109.25k 0.02 0.52% 3.89 427.62k 482
07/25/19 4.10 4.13 3.84 3.87 32.23k -0.26 -6.30% 3.87 129.24k 308
07/24/19 4.14 4.19 4.05 4.13 26.48k -0.03 -0.72% 4.13 109.19k 441
07/23/19 4.24 4.26 4.15 4.16 15.63k -0.09 -2.12% 4.16 65.77k 179
07/22/19 4.31 4.32 4.23 4.25 15.6k -0.07 -1.62% 4.25 66.88k 236
07/19/19 4.30 4.37 4.25 4.32 18.28k -0.02 -0.46% 4.32 78.97k 269