Millendo Therapeutics Inc (NQ: MLND )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	16.04	16.07	15.53	15.54	23,002	-0.66(-4.07%)
Apr 29, 2019	16.07	16.23	14.61	16.20	27,377	+0.26(+1.63%)
Apr 26, 2019	15.53	16.00	15.50	15.94	26,300	-0.09(-0.56%)
Apr 25, 2019	16.04	16.14	15.94	16.03	14,115	-0.16(-0.99%)
Apr 24, 2019	15.82	16.39	15.56	16.19	18,061	+0.23(+1.44%)
Apr 23, 2019	16.00	16.25	15.25	15.96	24,316	-0.04(-0.25%)
Apr 22, 2019	15.91	16.15	15.80	16.00	36,741	+0.20(+1.27%)
Apr 18, 2019	15.10	16.18	14.81	15.80	13,000	+0.48(+3.13%)
Apr 17, 2019	15.69	16.36	15.13	15.32	38,825	-0.37(-2.36%)
Apr 16, 2019	14.69	15.72	14.69	15.69	35,375	+1.13(+7.76%)
Apr 15, 2019	15.02	15.02	14.21	14.56	23,167	-0.43(-2.87%)
Apr 12, 2019	15.17	15.32	14.17	14.99	27,200	-0.11(-0.73%)
Apr 11, 2019	15.52	15.58	14.26	15.10	57,071	-0.90(-5.63%)
Apr 10, 2019	16.72	17.03	14.02	16.00	82,471	-0.88(-5.21%)
Apr 09, 2019	16.80	17.02	16.57	16.88	35,157	-0.04(-0.24%)
Apr 08, 2019	17.29	17.34	16.50	16.92	121,307	-0.18(-1.05%)
Apr 05, 2019	16.94	17.27	16.84	17.10	101,400	+0.35(+2.09%)
Apr 04, 2019	16.74	16.80	16.31	16.75	55,812	+0.31(+1.89%)
Apr 03, 2019	16.58	16.66	16.26	16.44	80,616	+0.26(+1.61%)
Apr 02, 2019	16.06	16.25	15.99	16.18	44,702	+0.28(+1.76%)
Apr 01, 2019	15.38	16.48	15.05	15.90	101,161	+0.90(+6.00%)
Mar 29, 2019	14.63	15.27	14.52	15.00	75,800	+0.52(+3.59%)
Mar 28, 2019	14.63	14.63	14.09	14.48	19,427	+0.18(+1.26%)
Mar 27, 2019	14.50	14.78	14.06	14.30	20,269	-0.20(-1.38%)
Mar 26, 2019	14.48	14.75	14.24	14.50	36,309	+0.02(+0.14%)
Mar 25, 2019	14.67	14.80	13.50	14.48	37,886	-0.21(-1.43%)
Mar 22, 2019	14.45	14.84	14.10	14.69	25,000	+0.25(+1.73%)
Mar 21, 2019	14.63	14.90	14.17	14.44	36,232	-0.12(-0.82%)
Mar 20, 2019	14.20	14.89	14.20	14.56	81,228	+0.44(+3.12%)
Mar 19, 2019	13.70	14.12	13.62	14.12	74,977	+0.52(+3.82%)
Mar 18, 2019	13.24	13.60	12.98	13.60	46,542	+0.00(+0.00%)
Mar 15, 2019	13.06	13.60	12.18	13.60	64,900	+0.53(+4.06%)
Mar 14, 2019	12.80	13.07	12.30	13.07	64,908	+0.27(+2.11%)
Mar 13, 2019	12.65	13.00	11.95	12.80	67,254	+0.63(+5.18%)
Mar 12, 2019	12.25	12.40	11.82	12.17	19,600	-0.58(-4.55%)
Mar 11, 2019	12.24	12.75	11.74	12.75	18,405	+0.00(+0.00%)
Mar 08, 2019	12.33	12.75	11.22	12.75	12,100	-0.04(-0.31%)
Mar 07, 2019	12.71	12.80	11.86	12.79	2,929	+0.56(+4.58%)
Mar 06, 2019	11.41	12.89	11.22	12.23	10,665	-0.25(-2.00%)
Mar 05, 2019	11.42	12.49	11.42	12.48	6,171	-0.07(-0.56%)
Mar 04, 2019	11.60	12.55	11.34	12.55	5,651	+0.91(+7.82%)
Mar 01, 2019	11.01	11.64	11.01	11.64	1,400	-0.08(-0.68%)
Feb 28, 2019	11.85	11.90	11.72	11.72	545	-0.04(-0.34%)
Feb 27, 2019	11.04	11.80	11.04	11.76	3,171	+0.01(+0.09%)
Feb 26, 2019	11.50	12.02	11.50	11.75	13,276	+0.29(+2.53%)
Feb 25, 2019	11.01	11.72	11.01	11.46	3,212	+0.39(+3.52%)
Feb 22, 2019	11.05	11.50	11.01	11.07	3,400	-0.12(-1.07%)
Feb 21, 2019	11.30	11.30	11.11	11.19	12,505	+0.18(+1.63%)
Feb 20, 2019	11.29	11.31	11.01	11.01	6,575	-0.28(-2.48%)
Feb 19, 2019	11.31	11.31	11.08	11.29	6,569	+0.08(+0.71%)
Feb 15, 2019	11.00	11.25	11.00	11.21	4,700	-0.14(-1.23%)
Feb 14, 2019	10.73	11.39	10.73	11.35	1,820	+0.36(+3.23%)
Feb 13, 2019	10.68	11.00	10.40	10.99	3,287	+0.63(+6.05%)
Feb 12, 2019	10.68	10.75	10.03	10.37	7,038	-0.52(-4.80%)
Feb 11, 2019	10.60	11.48	10.60	10.89	11,249	-0.21(-1.89%)
Feb 08, 2019	10.90	11.16	10.90	11.10	8,900	+0.27(+2.49%)
Feb 07, 2019	11.47	11.47	10.32	10.83	3,809	-0.76(-6.56%)
Feb 06, 2019	10.85	11.64	10.14	11.59	7,409	+0.72(+6.62%)
Feb 05, 2019	10.39	10.89	10.39	10.87	1,618	+0.33(+3.16%)
Feb 04, 2019	10.10	10.93	10.10	10.54	2,932	+0.04(+0.36%)
Feb 01, 2019	10.66	10.94	10.50	10.50	1,300	+0.02(+0.19%)
Jan 31, 2019	10.23	10.70	10.23	10.48	3,005	+0.23(+2.24%)
Jan 30, 2019	10.33	10.42	10.25	10.25	717	+0.10(+0.99%)
Jan 29, 2019	10.00	10.15	10.00	10.15	523	+0.15(+1.50%)
Jan 28, 2019	10.00	10.43	10.00	10.00	2,458	-0.04(-0.45%)
Jan 25, 2019	10.03	10.47	10.00	10.04	3,500	-0.26(-2.48%)
Jan 24, 2019	10.25	10.31	10.25	10.30	633	-0.18(-1.71%)
Jan 23, 2019	10.13	10.48	10.10	10.48	1,948	+0.38(+3.76%)
Jan 22, 2019	10.70	11.24	10.10	10.10	20,668	-1.09(-9.74%)
Jan 18, 2019	10.52	11.39	10.00	11.19	4,600	+0.82(+7.91%)
Jan 17, 2019	9.430	10.79	9.334	10.37	16,169	+0.94(+9.97%)
Jan 16, 2019	8.800	9.430	8.800	9.430	8,123	+0.63(+7.16%)
Jan 15, 2019	8.465	8.990	8.465	8.800	1,637	+0.30(+3.53%)
Jan 14, 2019	8.980	8.980	7.990	8.500	9,703	-0.10(-1.16%)
Jan 11, 2019	9.480	9.480	8.600	8.600	17,900	-0.05(-0.58%)
Jan 10, 2019	8.340	9.500	8.340	8.650	20,132	+0.19(+2.25%)
Jan 09, 2019	8.460	8.460	8.280	8.460	6,524	+0.11(+1.32%)
Jan 08, 2019	8.500	8.640	8.150	8.350	43,877	-0.15(-1.76%)
Jan 07, 2019	8.190	9.066	7.510	8.500	17,918	-0.30(-3.41%)
Jan 04, 2019	7.580	8.940	7.580	8.800	7,500	+1.15(+15.03%)
Jan 03, 2019	7.810	8.290	7.510	7.650	6,236	-0.55(-6.76%)
Jan 02, 2019	7.770	8.230	7.622	8.205	4,822	+0.25(+3.21%)
Dec 31, 2018	7.260	8.370	7.260	7.950	11,300	+0.60(+8.16%)
Dec 28, 2018	7.150	8.000	7.150	7.350	5,400	+0.34(+4.85%)
Dec 27, 2018	6.770	7.980	6.770	7.010	20,816	+0.02(+0.29%)
Dec 26, 2018	7.210	7.680	6.850	6.990	25,494	-0.31(-4.25%)
Dec 24, 2018	7.290	8.185	7.287	7.300	13,000	-0.41(-5.32%)
Dec 21, 2018	7.400	7.740	7.000	7.710	11,200	-0.37(-4.58%)
Dec 20, 2018	9.050	9.250	7.130	8.080	17,762	-0.73(-8.29%)
Dec 19, 2018	9.700	9.818	8.770	8.810	12,655	-0.93(-9.55%)
Dec 18, 2018	10.05	10.25	8.910	9.740	8,552	-1.20(-10.97%)
Dec 17, 2018	10.81	10.98	9.740	10.94	14,535	+0.43(+4.14%)
Dec 14, 2018	10.00	11.25	10.00	10.51	8,900	+0.71(+7.19%)
Dec 13, 2018	9.691	9.970	9.299	9.800	9,683	+0.16(+1.66%)
Dec 12, 2018	10.05	10.74	9.496	9.640	4,597	-0.92(-8.71%)
Dec 11, 2018	9.900	11.02	9.899	10.56	13,480	+0.56(+5.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.