ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Medicenna Therapeutics Corp (OP:MDNAF)

0.7820 -0.0050 (-0.64%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 16, 2025 0.7800 0.8000 0.7800 0.7870 138,591 +0.01(+1.26%)
Dec 15, 2025 0.8081 0.8171 0.7767 0.7772 212,597 -0.02(-2.85%)
Dec 12, 2025 0.8390 0.8600 0.7950 0.8000 251,016 -0.06(-6.98%)
Dec 11, 2025 1.020 1.050 0.8554 0.8600 327,920 -0.16(-15.69%)
Dec 10, 2025 1.240 1.300 0.9210 1.020 779,756 -0.15(-13.01%)
Dec 09, 2025 1.200 1.220 1.160 1.173 153,199 -0.02(-1.47%)
Dec 08, 2025 1.181 1.210 1.140 1.190 153,925 +0.07(+6.25%)
Dec 05, 2025 1.140 1.150 1.090 1.120 209,885 +0.01(+0.90%)
Dec 04, 2025 1.190 1.207 1.080 1.110 219,029 -0.04(-3.48%)
Dec 03, 2025 1.120 1.170 1.100 1.150 117,646 +0.05(+4.55%)
Dec 02, 2025 1.140 1.153 1.100 1.100 105,567 -0.06(-4.86%)
Dec 01, 2025 1.110 1.220 1.110 1.156 126,060 +0.05(+4.49%)
Nov 28, 2025 1.076 1.110 1.076 1.107 58,029 +0.02(+1.51%)
Nov 26, 2025 1.106 1.106 1.068 1.090 65,050 +0.01(+0.93%)
Nov 25, 2025 1.110 1.130 1.060 1.080 148,826 +0.00(+0.19%)
Nov 24, 2025 1.020 1.100 1.000 1.078 41,981 +0.10(+10.00%)
Nov 21, 2025 0.9930 1.010 0.9800 0.9800 32,008 +0.01(+0.51%)
Nov 20, 2025 0.9933 1.022 0.9600 0.9750 50,523 -0.06(-5.34%)
Nov 19, 2025 1.060 1.060 0.9765 1.030 32,550 -0.02(-1.58%)
Nov 18, 2025 1.010 1.050 0.9962 1.046 32,519 +0.02(+1.80%)
Nov 17, 2025 1.040 1.054 1.010 1.028 17,267 +0.02(+1.92%)
Nov 14, 2025 0.9815 1.041 0.9500 1.009 99,986 +0.04(+3.98%)
Nov 13, 2025 0.9590 1.000 0.9500 0.9700 22,705 -0.03(-2.81%)
Nov 12, 2025 1.060 1.070 0.9700 0.9980 104,419 -0.02(-2.40%)
Nov 11, 2025 1.042 1.054 0.9800 1.022 212,095 -0.03(-2.62%)
Nov 10, 2025 1.090 1.110 1.050 1.050 43,896 +0.02(+1.84%)
Nov 07, 2025 1.078 1.090 1.000 1.031 54,037 -0.03(-2.74%)
Nov 06, 2025 1.090 1.160 1.050 1.060 38,874 -0.02(-1.85%)
Nov 05, 2025 1.050 1.170 1.040 1.080 43,321 +0.03(+2.86%)
Nov 04, 2025 1.061 1.062 1.050 1.050 29,900 -0.01(-0.94%)
Nov 03, 2025 1.040 1.086 1.040 1.060 29,052 +0.02(+1.83%)
Oct 31, 2025 1.055 1.120 1.029 1.041 68,313 -0.01(-1.05%)
Oct 30, 2025 1.022 1.058 1.006 1.052 11,882 +0.04(+4.16%)
Oct 29, 2025 1.156 1.156 1.010 1.010 261,335 -0.14(-12.17%)
Oct 28, 2025 1.200 1.200 1.070 1.150 156,593 +0.07(+6.48%)
Oct 27, 2025 1.140 1.430 1.050 1.080 545,359 -0.02(-1.82%)
Oct 24, 2025 0.8000 1.100 0.7949 1.100 577,403 +0.34(+44.74%)
Oct 23, 2025 0.7000 0.7703 0.6910 0.7600 240,822 +0.09(+13.16%)
Oct 22, 2025 0.6800 0.7100 0.6600 0.6716 25,750 -0.00(-0.65%)
Oct 21, 2025 0.6812 0.7277 0.6680 0.6760 31,651 -0.01(-1.63%)
Oct 20, 2025 0.6618 0.6872 0.6490 0.6872 48,413 +0.04(+6.71%)
Oct 17, 2025 0.6414 0.6610 0.6260 0.6440 10,175 -0.01(-0.92%)
Oct 16, 2025 0.6470 0.6606 0.6247 0.6500 27,161 +0.00(+0.60%)
Oct 15, 2025 0.6750 0.6750 0.6461 0.6461 68,900 -0.01(-1.16%)
Oct 14, 2025 0.6880 0.6900 0.6537 0.6537 133,803 -0.02(-2.94%)
Oct 13, 2025 0.6650 0.6871 0.6303 0.6735 16,332 +0.00(+0.33%)
Oct 10, 2025 0.6791 0.6881 0.6660 0.6713 24,418 +0.01(+1.24%)
Oct 09, 2025 0.6757 0.6814 0.6547 0.6631 20,609 -0.02(-2.77%)
Oct 08, 2025 0.6620 0.6900 0.6573 0.6820 83,658 +0.01(+1.53%)
Oct 07, 2025 0.6810 0.6850 0.6547 0.6717 43,454 -0.01(-1.10%)
Oct 06, 2025 0.6960 0.7192 0.6717 0.6792 93,406 -0.03(-4.36%)
Oct 03, 2025 0.7209 0.7209 0.7001 0.7102 111,921 -0.01(-1.36%)
Oct 02, 2025 0.7040 0.7205 0.7004 0.7200 42,889 +0.02(+3.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.