Medicinova Inc (NQ: MNOV )

3.420 USD +0.200 (+6.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.500 9.060 8.500 8.840 102,314 +0.52(+6.25%)
Jan 30, 2018 8.250 8.260 8.250 8.320 44,902 -0.07(-0.83%)
Jan 29, 2018 8.750 8.750 8.270 8.390 63,407 -0.38(-4.33%)
Jan 26, 2018 7.900 9.000 7.900 8.770 201,516 +1.09(+14.19%)
Jan 25, 2018 7.580 7.750 7.580 7.680 41,170 +0.22(+2.95%)
Jan 24, 2018 7.650 7.720 7.430 7.460 24,815 -0.22(-2.86%)
Jan 23, 2018 7.600 7.780 7.420 7.680 58,615 +0.02(+0.26%)
Jan 22, 2018 7.270 7.800 7.270 7.660 174,718 +0.35(+4.79%)
Jan 19, 2018 7.200 7.540 7.120 7.310 156,433 +0.03(+0.41%)
Jan 18, 2018 7.430 7.460 7.220 7.280 18,440 -0.21(-2.80%)
Jan 17, 2018 7.700 7.700 7.430 7.490 34,193 -0.26(-3.35%)
Jan 16, 2018 7.780 7.880 7.351 7.750 112,116 +0.07(+0.91%)
Jan 12, 2018 7.680 7.680 7.680 0 +0.11(+1.45%)
Jan 11, 2018 7.390 7.640 7.390 7.570 40,063 +0.16(+2.16%)
Jan 10, 2018 7.240 7.480 7.240 7.410 14,922 +0.08(+1.09%)
Jan 09, 2018 7.140 7.660 7.140 7.330 92,623 +0.20(+2.81%)
Jan 08, 2018 6.960 7.240 6.960 7.130 32,401 +0.13(+1.86%)
Jan 05, 2018 6.830 7.180 6.810 7.000 109,074 +0.35(+5.26%)
Jan 04, 2018 6.670 6.780 6.570 6.650 44,108 +0.03(+0.45%)
Jan 03, 2018 6.620 6.690 6.590 6.620 20,330 +0.02(+0.30%)
Jan 02, 2018 6.490 6.650 6.490 6.600 39,742 +0.13(+2.01%)
Dec 29, 2017 6.470 6.470 6.470 0 -0.14(-2.12%)
Dec 28, 2017 6.510 6.700 6.300 6.610 54,442 +0.11(+1.69%)
Dec 27, 2017 6.620 6.620 6.500 6.500 28,293 -0.10(-1.52%)
Dec 26, 2017 6.610 6.750 6.530 6.600 36,945 -0.18(-2.65%)
Dec 22, 2017 6.710 6.800 6.700 6.780 37,786 +0.03(+0.44%)
Dec 21, 2017 6.660 6.810 6.600 6.750 48,675 +0.02(+0.30%)
Dec 20, 2017 6.720 6.760 6.545 6.730 40,359 +0.04(+0.60%)
Dec 19, 2017 6.690 6.700 6.460 6.690 84,721 -0.09(-1.33%)
Dec 18, 2017 6.840 6.840 6.690 6.780 76,344 -0.07(-1.02%)
Dec 15, 2017 6.450 6.870 6.415 6.850 887,367 +0.34(+5.22%)
Dec 14, 2017 6.790 6.839 6.370 6.510 155,611 -0.30(-4.41%)
Dec 13, 2017 6.140 6.820 6.140 6.810 185,463 +0.62(+10.02%)
Dec 12, 2017 6.330 6.380 6.085 6.190 174,333 -0.13(-2.06%)
Dec 11, 2017 6.900 6.900 6.125 6.320 196,538 -0.56(-8.14%)
Dec 08, 2017 7.060 7.200 6.860 6.880 165,484 -0.01(-0.15%)
Dec 07, 2017 6.780 6.990 6.780 6.890 51,489 +0.18(+2.68%)
Dec 06, 2017 6.550 6.760 6.550 6.710 38,073 +0.19(+2.91%)
Dec 05, 2017 6.770 6.800 6.500 6.520 46,334 -0.21(-3.12%)
Dec 04, 2017 6.940 6.940 6.710 6.730 23,504 -0.14(-2.04%)
Dec 01, 2017 7.000 7.000 6.790 6.870 47,996 -0.11(-1.58%)
Nov 30, 2017 7.100 7.130 6.930 6.980 65,170 -0.13(-1.83%)
Nov 29, 2017 7.040 7.210 6.930 7.110 53,738 +0.01(+0.14%)
Nov 28, 2017 7.060 7.110 6.880 7.100 56,359 +0.04(+0.57%)
Nov 27, 2017 7.140 7.190 6.990 7.060 38,113 -0.05(-0.70%)
Nov 24, 2017 7.000 7.170 7.000 7.110 34,879 +0.15(+2.16%)
Nov 22, 2017 6.800 7.070 6.800 6.960 108,000 +0.17(+2.50%)
Nov 21, 2017 6.790 6.880 6.710 6.790 67,400 +0.00(+0.00%)
Nov 20, 2017 6.610 6.830 6.610 6.790 72,853 +0.25(+3.82%)
Nov 17, 2017 6.440 6.590 6.410 6.540 48,935 +0.03(+0.46%)
Nov 16, 2017 6.210 6.590 6.210 6.510 110,547 +0.46(+7.60%)
Nov 15, 2017 5.930 6.110 5.920 6.050 56,982 +0.16(+2.72%)
Nov 14, 2017 6.020 6.020 5.810 5.890 64,296 -0.12(-2.00%)
Nov 13, 2017 6.160 6.190 5.910 6.010 46,585 -0.25(-3.99%)
Nov 10, 2017 6.500 6.500 6.260 6.260 40,969 -0.25(-3.84%)
Nov 09, 2017 6.640 6.640 6.310 6.510 69,337 -0.19(-2.84%)
Nov 08, 2017 6.600 6.750 6.600 6.700 103,323 +0.02(+0.30%)
Nov 07, 2017 6.980 6.980 6.540 6.680 84,589 -0.25(-3.61%)
Nov 06, 2017 6.760 6.990 6.760 6.930 141,618 +0.19(+2.82%)
Nov 03, 2017 6.870 6.910 6.620 6.740 99,571 +0.04(+0.60%)
Nov 02, 2017 6.520 6.889 6.430 6.700 137,077 +0.30(+4.69%)
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.