Medicinova Inc (NQ: MNOV )

6.090 USD +0.090 (+1.50%)
Official Closing Price Updated: 5:09 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.040 3.040 2.890 2.930 3,992 -0.05(-1.68%)
Oct 29, 2015 2.950 3.090 2.950 2.980 11,329 +0.02(+0.68%)
Oct 28, 2015 3.000 3.220 2.920 2.960 64,351 +0.12(+4.23%)
Oct 27, 2015 2.840 2.935 2.820 2.840 13,305 -0.04(-1.39%)
Oct 26, 2015 2.890 2.890 2.820 2.880 27,489 +0.01(+0.35%)
Oct 23, 2015 2.860 2.920 2.860 2.870 2,836 +0.03(+1.06%)
Oct 22, 2015 2.830 2.988 2.750 2.840 79,784 +0.01(+0.35%)
Oct 21, 2015 2.780 2.958 2.622 2.830 124,359 +0.04(+1.43%)
Oct 20, 2015 2.810 2.910 2.760 2.790 17,493 -0.05(-1.76%)
Oct 19, 2015 2.780 3.000 2.780 2.840 10,106 -0.01(-0.35%)
Oct 16, 2015 2.850 2.900 2.850 2.850 5,457 -0.02(-0.70%)
Oct 15, 2015 2.790 2.870 2.710 2.870 20,526 +0.08(+2.87%)
Oct 14, 2015 2.850 2.850 2.780 2.790 3,935 +0.00(+0.00%)
Oct 13, 2015 2.835 2.835 2.780 2.790 9,691 -0.05(-1.76%)
Oct 12, 2015 2.810 2.840 2.620 2.840 25,622 +0.02(+0.71%)
Oct 09, 2015 2.889 2.899 2.780 2.820 19,952 -0.03(-1.05%)
Oct 08, 2015 2.820 2.870 2.780 2.850 48,587 +0.02(+0.71%)
Oct 07, 2015 2.830 2.890 2.700 2.830 56,814 -0.01(-0.35%)
Oct 06, 2015 2.870 2.870 2.760 2.840 61,390 +0.00(+0.00%)
Oct 05, 2015 2.910 2.950 2.820 2.840 28,775 -0.01(-0.35%)
Oct 02, 2015 2.790 2.880 2.700 2.850 73,907 +0.01(+0.35%)
Oct 01, 2015 2.810 2.860 2.630 2.840 23,040 +0.03(+1.07%)
Sep 30, 2015 2.820 2.920 2.760 2.810 24,745 +0.02(+0.72%)
Sep 29, 2015 2.850 2.900 2.620 2.790 123,652 -0.06(-2.11%)
Sep 28, 2015 3.000 3.018 2.830 2.850 62,560 -0.23(-7.47%)
Sep 25, 2015 3.070 3.130 2.901 3.080 56,404 +0.03(+0.98%)
Sep 24, 2015 3.130 3.150 3.000 3.050 35,023 -0.06(-1.93%)
Sep 23, 2015 3.100 3.210 3.050 3.110 9,588 +0.03(+0.97%)
Sep 22, 2015 3.260 3.260 3.080 3.080 17,192 -0.20(-6.10%)
Sep 21, 2015 3.350 3.350 3.150 3.280 47,774 -0.07(-2.09%)
Sep 18, 2015 3.358 3.358 3.143 3.350 71,670 +0.06(+1.82%)
Sep 17, 2015 3.050 3.290 3.010 3.290 57,370 +0.17(+5.45%)
Sep 16, 2015 3.160 3.180 3.062 3.120 22,964 -0.02(-0.64%)
Sep 15, 2015 3.060 3.140 3.020 3.140 40,931 +0.11(+3.63%)
Sep 14, 2015 3.140 3.160 3.030 3.030 32,383 -0.13(-4.11%)
Sep 11, 2015 3.150 3.160 3.000 3.160 83,968 -0.04(-1.25%)
Sep 10, 2015 3.500 3.500 3.130 3.200 1,175,746 +0.12(+3.90%)
Sep 09, 2015 3.170 3.270 3.080 3.080 22,499 -0.07(-2.22%)
Sep 08, 2015 3.140 3.270 3.022 3.150 21,609 +0.00(+0.00%)
Sep 04, 2015 3.180 3.150 3.150 3.150 29,900 -0.01(-0.32%)
Sep 03, 2015 3.240 3.340 3.150 3.160 72,285 +0.02(+0.64%)
Sep 02, 2015 3.100 3.200 3.010 3.140 59,150 +0.09(+2.95%)
Sep 01, 2015 3.030 3.080 2.920 3.050 56,544 +0.10(+3.39%)
Aug 31, 2015 2.940 3.040 2.900 2.950 26,732 +0.01(+0.34%)
Aug 28, 2015 2.910 3.100 2.880 2.940 94,053 -0.03(-1.01%)
Aug 27, 2015 2.920 2.990 2.838 2.970 66,404 +0.12(+4.21%)
Aug 26, 2015 3.030 3.030 2.810 2.850 112,640 -0.09(-3.06%)
Aug 25, 2015 3.000 3.100 2.940 2.940 132,454 -0.03(-1.01%)
Aug 24, 2015 2.820 3.080 2.820 2.970 134,532 -0.14(-4.50%)
Aug 21, 2015 3.110 3.160 3.040 3.110 121,595 -0.03(-0.96%)
Aug 20, 2015 3.400 3.440 3.100 3.140 123,470 -0.24(-7.10%)
Aug 19, 2015 3.500 3.500 3.320 3.380 631,124 -0.14(-3.98%)
Aug 18, 2015 3.530 3.590 3.510 3.520 70,807 -0.09(-2.49%)
Aug 17, 2015 3.560 3.640 3.520 3.610 16,997 +0.00(+0.00%)
Aug 14, 2015 3.600 3.640 3.563 3.610 12,695 +0.01(+0.28%)
Aug 13, 2015 3.580 3.620 3.550 3.600 42,552 +0.01(+0.28%)
Aug 12, 2015 3.530 3.640 3.510 3.590 28,946 +0.02(+0.56%)
Aug 11, 2015 3.610 3.690 3.520 3.570 43,750 -0.03(-0.83%)
Aug 10, 2015 3.670 3.670 3.540 3.600 43,595 -0.07(-1.91%)
Aug 07, 2015 3.560 3.670 3.530 3.670 62,308 +0.07(+1.94%)
Aug 06, 2015 3.700 3.750 3.550 3.600 83,021 -0.11(-3.10%)
Aug 05, 2015 3.700 3.750 3.530 3.715 111,997 +0.08(+2.34%)
Aug 04, 2015 3.730 3.730 3.550 3.630 95,446 -0.10(-2.68%)
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.