MLND

Millendo Therapeutics Historical Data

MLND Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 1.44 0.05 3.6% 1.39 1.50 1.33 5,793,617
Jun 14 2021 1.39 0.02 1.46% 1.40 1.42 1.3425 991,973
Jun 11 2021 1.37 0.01 0.37% 1.36 1.43 1.34 1,229,373
Jun 10 2021 1.365 -0.01 -0.36% 1.40 1.42 1.3101 1,345,152
Jun 09 2021 1.37 -0.06 -4.2% 1.43 1.44 1.36 2,900,309
Jun 08 2021 1.43 0.09 6.72% 1.37 1.44 1.35 2,146,065
Jun 07 2021 1.34 -0.02 -1.47% 1.37 1.38 1.30 2,253,324
Jun 04 2021 1.36 0.09 7.09% 1.26 1.37 1.26 3,802,606
Jun 03 2021 1.27 0.02 1.6% 1.25 1.30 1.20 2,762,414
Jun 02 2021 1.25 0.07 5.93% 1.20 1.255 1.1823 3,045,293
Jun 01 2021 1.18 -0.01 -0.84% 1.21 1.23 1.17 2,208,150
May 31 2021 1.19 0.00 +0.00% 1.14 1.23 1.14 0
May 28 2021 1.19 0.04 3.93% 1.14 1.23 1.14 2,860,696
May 27 2021 1.145 0.01 0.44% 1.13 1.17 1.12 838,425
May 26 2021 1.14 0.02 1.79% 1.11 1.15 1.10 956,554
May 25 2021 1.12 -0.02 -1.75% 1.17 1.18 1.08 2,191,242
May 24 2021 1.14 -0.01 -0.87% 1.17 1.27 1.12 5,497,464
May 21 2021 1.15 0.06 5.5% 1.10 1.22 1.08 3,588,204
May 20 2021 1.09 0.01 0.93% 1.07 1.145 1.06 1,942,506
May 19 2021 1.08 -0.02 -1.82% 1.07 1.11 1.0473 1,104,128
May 18 2021 1.10 0.03 2.8% 1.08 1.15 1.04 1,878,524
May 17 2021 1.07 0.08 8.42% 0.98 1.08 0.98 1,926,233
May 14 2021 0.9869 0.0245 2.55% 0.95 1.01 0.94 584,089
May 13 2021 0.9624 -0.0476 -4.71% 1.02 1.04 0.9301 1,443,217
May 12 2021 1.01 -0.03 -2.88% 1.02 1.0699 1.00 754,869
May 11 2021 1.04 -0.04 -3.7% 1.01 1.09 0.97 1,700,839
May 10 2021 1.08 -0.01 -0.92% 1.07 1.11 1.05 1,897,677
May 07 2021 1.09 -0.02 -1.8% 1.13 1.1466 1.08 2,516,152
May 06 2021 1.11 -0.08 -6.72% 1.19 1.24 1.11 2,342,423
May 05 2021 1.19 0.06 5.31% 1.12 1.22 1.07 2,818,811
May 04 2021 1.13 -0.05 -4.24% 1.18 1.18 1.085 1,887,887
May 03 2021 1.18 0.03 2.61% 1.20 1.25 1.13 2,630,868
Apr 30 2021 1.15 0.01 0.88% 1.10 1.19 1.08 2,568,164
Apr 29 2021 1.14 -0.03 -2.56% 1.16 1.17 1.07 2,312,919
Apr 28 2021 1.17 0.19 18.9% 0.9875 1.23 0.9601 4,649,616
Apr 27 2021 0.984 -0.056 -5.38% 1.01 1.04 0.9701 869,547
Apr 26 2021 1.04 0.10 10.64% 0.945 1.04 0.9306 1,284,724
Apr 23 2021 0.94 -0.006 -0.63% 0.95 0.9551 0.9306 996,917
Apr 22 2021 0.946 0.0204 2.2% 0.9275 0.9889 0.9257 1,024,092
Apr 21 2021 0.9256 -0.0086 -0.92% 0.9347 0.9674 0.9181 785,058
Apr 20 2021 0.9342 -0.0361 -3.72% 0.97 0.98 0.922 367,935
Apr 19 2021 0.9703 -0.0197 -1.99% 0.9988 1.02 0.9601 330,219
Apr 16 2021 0.99 -0.045 -4.35% 1.00 1.0595 0.9701 798,651
Apr 15 2021 1.035 -0.05 -4.17% 1.07 1.09 1.025 560,514
Apr 14 2021 1.08 0.02 1.89% 1.07 1.13 1.07 535,798
Apr 13 2021 1.06 -0.07 -6.19% 1.1222 1.125 1.06 769,526
Apr 12 2021 1.13 -0.03 -2.59% 1.1634 1.19 1.12 627,613
Apr 09 2021 1.16 -0.05 -4.13% 1.19 1.2075 1.16 662,246
Apr 08 2021 1.21 0.02 1.68% 1.16 1.21 1.1301 699,397
Apr 07 2021 1.19 -0.02 -1.65% 1.24 1.27 1.19 804,666
Apr 06 2021 1.21 -0.05 -3.97% 1.24 1.25 1.20 885,197
Apr 05 2021 1.26 -0.01 -0.79% 1.29 1.30 1.22 929,268
Apr 02 2021 1.27 0.00 +0.00% 1.21 1.32 1.19 0
Apr 01 2021 1.27 0.07 5.83% 1.21 1.32 1.19 1,702,697
Mar 31 2021 1.20 -0.08 -6.25% 1.23 1.2573 1.17 1,798,812
Mar 30 2021 1.28 -0.10 -7.25% 1.3488 1.35 1.1201 6,633,314
Mar 29 2021 1.38 -0.80 -36.7% 1.73 2.89 1.35 9,401,767
Mar 26 2021 2.18 -0.05 -2.24% 2.155 2.29 2.1343 145,434
Mar 25 2021 2.23 0.08 3.72% 2.16 2.25 2.0582 272,158
Mar 24 2021 2.15 -0.04 -1.83% 2.20 2.2985 2.15 234,893
Mar 23 2021 2.19 -0.06 -2.67% 2.24 2.24 2.1401 352,146
Mar 22 2021 2.25 -0.08 -3.43% 2.30 2.40 2.24 213,784
Mar 19 2021 2.33 0.08 3.56% 2.26 2.38 2.22 340,414
Mar 18 2021 2.25 -0.04 -1.75% 2.21 2.289 2.21 301,360


Your Recent History
NASDAQ
MLND
Millendo T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.