Medicinova Inc (NQ: MNOV )

5.940 USD -0.030 (-0.50%)
Official Closing Price Updated: 5:27 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.100 2.280 2.069 2.280 30,440 +0.22(+10.67%)
Oct 28, 2011 2.440 2.440 2.060 2.060 30,513 -0.37(-15.22%)
Oct 27, 2011 2.150 2.440 2.140 2.430 40,447 +0.32(+15.17%)
Oct 26, 2011 1.990 2.110 1.990 2.110 7,320 +0.11(+5.50%)
Oct 25, 2011 1.940 2.160 1.940 2.000 19,304 -0.03(-1.48%)
Oct 24, 2011 2.060 2.089 1.980 2.030 17,828 -0.13(-6.19%)
Oct 21, 2011 2.120 2.170 2.090 2.164 8,179 +0.06(+3.05%)
Oct 20, 2011 2.090 2.100 1.980 2.100 13,355 +0.13(+6.60%)
Oct 19, 2011 2.060 2.060 1.950 1.970 22,540 -0.10(-4.83%)
Oct 18, 2011 2.230 2.230 1.880 2.070 26,847 -0.07(-3.27%)
Oct 17, 2011 2.220 2.220 2.120 2.140 22,080 +0.05(+2.39%)
Oct 14, 2011 2.090 2.110 2.040 2.090 10,200 +0.04(+1.95%)
Oct 13, 2011 2.060 2.060 2.030 2.050 6,484 +0.00(+0.00%)
Oct 12, 2011 2.050 2.070 1.980 2.050 7,149 +0.09(+4.59%)
Oct 11, 2011 2.090 2.100 1.960 1.960 7,293 +0.00(+0.00%)
Oct 10, 2011 1.910 1.960 1.900 1.960 3,700 +0.05(+2.62%)
Oct 07, 2011 1.910 2.040 1.860 1.910 12,115 +0.00(+0.00%)
Oct 06, 2011 2.000 2.010 1.910 1.910 6,500 -0.14(-6.83%)
Oct 05, 2011 1.900 2.090 1.900 2.050 23,159 +0.04(+1.99%)
Oct 04, 2011 2.040 2.050 1.860 2.010 25,226 -0.10(-4.74%)
Oct 03, 2011 2.000 2.250 1.910 2.110 40,552 -0.04(-1.86%)
Sep 30, 2011 2.160 2.160 2.050 2.150 5,653 -0.01(-0.46%)
Sep 29, 2011 2.220 2.220 2.150 2.160 3,090 -0.09(-4.00%)
Sep 28, 2011 2.320 2.320 2.150 2.250 11,300 -0.02(-1.09%)
Sep 27, 2011 2.150 2.280 2.110 2.275 30,880 +0.29(+14.90%)
Sep 26, 2011 2.010 2.040 1.940 1.980 4,775 -0.01(-0.50%)
Sep 23, 2011 1.920 2.067 1.920 1.990 5,950 +0.00(+0.00%)
Sep 22, 2011 2.130 2.130 1.880 1.990 18,411 -0.15(-7.01%)
Sep 21, 2011 2.220 2.220 2.140 2.140 9,320 -0.08(-3.60%)
Sep 20, 2011 2.170 2.270 2.160 2.220 20,200 +0.08(+3.74%)
Sep 19, 2011 2.250 2.290 2.140 2.140 8,050 -0.16(-6.96%)
Sep 16, 2011 2.190 2.300 2.190 2.300 7,331 -0.01(-0.43%)
Sep 15, 2011 2.290 2.320 2.120 2.310 12,440 +0.12(+5.48%)
Sep 14, 2011 2.300 2.380 2.141 2.190 32,187 -0.05(-2.23%)
Sep 13, 2011 2.260 2.380 2.190 2.240 25,423 +0.00(+0.00%)
Sep 12, 2011 2.330 2.330 2.180 2.240 1,700 -0.14(-5.78%)
Sep 09, 2011 2.348 2.380 2.240 2.377 6,210 +0.08(+3.37%)
Sep 08, 2011 2.300 2.300 2.300 2.300 300 +0.03(+1.32%)
Sep 07, 2011 2.350 2.350 2.200 2.270 17,298 +0.02(+0.84%)
Sep 06, 2011 2.190 2.400 2.170 2.251 18,843 -0.01(-0.40%)
Sep 02, 2011 2.250 2.260 2.150 2.260 2,180 -0.04(-1.74%)
Sep 01, 2011 2.260 2.300 2.190 2.300 10,664 +0.10(+4.78%)
Aug 31, 2011 2.160 2.410 2.160 2.195 25,467 -0.12(-5.39%)
Aug 30, 2011 2.400 2.400 2.240 2.320 11,492 -0.03(-1.28%)
Aug 29, 2011 2.370 2.370 2.190 2.350 8,950 +0.15(+6.82%)
Aug 26, 2011 2.220 2.301 2.190 2.200 6,000 -0.04(-1.79%)
Aug 25, 2011 2.360 2.360 2.221 2.240 8,438 -0.08(-3.45%)
Aug 24, 2011 2.210 2.500 2.171 2.320 70,325 +0.12(+5.45%)
Aug 23, 2011 2.220 2.220 2.200 2.200 1,152 -0.02(-0.90%)
Aug 22, 2011 2.230 2.230 2.160 2.220 8,370 -0.03(-1.33%)
Aug 19, 2011 2.180 2.380 2.180 2.250 13,520 +0.07(+3.21%)
Aug 18, 2011 2.270 2.270 2.180 2.180 19,330 -0.20(-8.40%)
Aug 17, 2011 2.440 2.490 2.161 2.380 40,935 +0.01(+0.42%)
Aug 16, 2011 2.350 2.500 2.110 2.370 53,426 -0.20(-7.78%)
Aug 15, 2011 2.430 2.570 2.290 2.570 7,946 +0.17(+7.04%)
Aug 12, 2011 2.500 2.511 2.401 2.401 3,800 -0.09(-3.61%)
Aug 11, 2011 2.296 2.491 2.250 2.491 3,250 +0.09(+3.79%)
Aug 10, 2011 2.290 2.400 2.270 2.400 6,277 -0.08(-3.23%)
Aug 09, 2011 2.560 2.560 2.200 2.480 61,104 +0.31(+14.29%)
Aug 08, 2011 2.140 2.300 2.110 2.170 38,474 -0.14(-6.06%)
Aug 05, 2011 2.480 2.480 2.290 2.310 19,444 -0.19(-7.60%)
Aug 04, 2011 2.440 2.500 2.310 2.500 42,668 +0.04(+1.63%)
Aug 03, 2011 2.430 2.602 2.410 2.460 13,542 +0.06(+2.50%)
Aug 02, 2011 2.520 2.520 2.400 2.400 21,866 -0.08(-3.23%)
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.