MLND - Millendo Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20209.149.198.628.988.9882,423
Feb 20, 20209.059.328.809.129.1294,600
Feb 19, 20209.219.318.729.199.19144,500
Feb 18, 20208.119.887.849.259.25345,000
Feb 14, 20206.797.986.797.937.93138,900
Feb 13, 20206.847.226.756.786.7883,700
Feb 12, 20206.757.116.607.047.04109,300
Feb 11, 20206.957.056.666.686.6842,700
Feb 10, 20207.037.066.606.906.9093,100
Feb 07, 20207.648.356.967.017.01198,900
Feb 06, 20207.737.777.407.407.4065,300
Feb 05, 20207.908.147.727.727.7253,400
Feb 04, 20207.908.127.597.837.8334,800
Feb 03, 20207.958.027.817.887.8850,900
Jan 31, 20208.468.487.777.947.9468,100
Jan 30, 20208.498.518.278.468.4617,800
Jan 29, 20208.598.808.338.468.4637,700
Jan 28, 20208.198.598.008.548.5448,000
Jan 27, 20208.358.467.958.048.0440,200
Jan 24, 20208.458.558.008.288.2865,500
Jan 23, 20208.018.737.938.498.49153,700
Jan 22, 20207.868.117.818.028.02106,500
Jan 21, 20207.897.937.797.897.8962,100
Jan 17, 20208.248.247.837.867.8679,100
Jan 16, 20208.028.357.908.228.22119,400
Jan 15, 20208.078.327.828.028.0243,300
Jan 14, 20208.058.277.858.168.1671,800
Jan 13, 20208.158.257.728.138.1369,700
Jan 10, 20207.918.157.418.108.10131,900
Jan 09, 20207.487.657.457.637.6388,300
Jan 08, 20207.607.767.447.477.4768,200
Jan 07, 20207.087.577.037.547.54195,800
Jan 06, 20207.167.357.007.137.1341,500
Jan 03, 20207.007.317.007.157.1558,200
Jan 02, 20206.757.116.757.077.0786,000
Dec 31, 20196.757.446.646.746.7447,300
Dec 30, 20196.956.966.636.756.7527,600
Dec 27, 20197.107.116.736.876.8736,600
Dec 26, 20197.307.417.087.137.1322,500
Dec 24, 20197.207.297.057.187.1813,500
Dec 23, 20196.957.236.867.097.0965,800
Dec 20, 20196.947.696.806.946.94293,700
Dec 19, 20196.256.976.256.896.89141,400
Dec 18, 20196.296.306.206.246.2414,900
Dec 17, 20195.976.375.886.296.2952,800
Dec 16, 20196.186.445.996.016.0193,000
Dec 13, 20196.256.316.046.146.1428,300
Dec 12, 20196.066.336.006.276.2728,900
Dec 11, 20196.286.386.016.076.0751,400
Dec 10, 20196.266.476.156.346.3460,000
Dec 09, 20196.266.376.066.336.3392,100
Dec 06, 20196.116.266.026.216.2199,200
Dec 05, 20196.006.185.906.006.00792,000
Dec 04, 20197.367.967.367.767.7643,900
Dec 03, 20197.747.797.237.667.6623,200
Dec 02, 20197.557.847.347.717.7121,700
Nov 29, 20197.477.747.397.617.6114,800
Nov 27, 20197.607.687.277.597.5919,900
Nov 26, 20198.408.407.577.617.6130,600
Nov 25, 20198.748.988.018.268.2625,600
Nov 22, 20198.458.858.108.608.6034,100
Nov 21, 20197.858.367.858.348.3429,000
Nov 20, 20198.108.278.038.168.1624,400
Nov 19, 20198.038.207.908.148.1420,200
Nov 18, 20197.768.027.767.877.879,400
Nov 15, 20197.818.007.727.927.9212,200
Nov 14, 20197.857.897.687.737.735,400
Nov 13, 20197.757.987.577.577.5715,200
Nov 12, 20197.687.907.667.787.787,500
Nov 11, 20197.387.837.287.757.757,600
Nov 08, 20198.068.107.617.737.7311,800
Nov 07, 20198.068.367.918.238.2311,600
Nov 06, 20197.988.137.888.008.0010,600
Nov 05, 20198.198.277.898.068.0616,300
Nov 04, 20197.318.207.108.088.0856,100
Nov 01, 20197.227.447.057.427.4236,300
Oct 31, 20197.437.437.067.217.2157,700
Oct 30, 20197.357.497.267.467.4626,500
Oct 29, 20197.587.587.167.577.5736,900
Oct 28, 20197.077.547.077.507.5033,900
Oct 25, 20197.167.367.107.167.168,700
Oct 24, 20197.427.427.087.177.179,000
Oct 23, 20197.427.427.167.267.2612,500
Oct 22, 20196.837.326.797.247.2471,200
Oct 21, 20197.007.206.646.986.9852,100
Oct 18, 20197.127.296.827.087.0812,600
Oct 17, 20197.307.407.107.207.2010,100
Oct 16, 20197.107.407.107.377.3712,800
Oct 15, 20197.097.377.097.197.1917,200
Oct 14, 20197.157.237.027.107.106,200
Oct 11, 20197.117.387.027.227.2229,800
Oct 10, 20196.887.036.776.986.9829,400
Oct 09, 20196.106.886.106.776.779,800
Oct 08, 20196.606.856.356.576.5726,300
Oct 07, 20196.446.766.446.736.7321,100
Oct 04, 20196.867.096.726.766.766,500
Oct 03, 20197.187.206.926.966.9692,700
Oct 02, 20196.957.316.957.087.0830,200
Oct 01, 20197.127.386.867.147.1429,800
Sep 30, 20196.937.266.807.117.1146,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...