Medicinova Inc (NQ: MNOV )

6.000 USD +0.060 (+1.01%)
Official Closing Price Updated: 5:35 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.720 5.820 5.535 5.590 187,000 -0.12(-2.10%)
Oct 29, 2020 5.570 5.720 5.440 5.710 208,757 +0.12(+2.15%)
Oct 28, 2020 5.500 5.660 5.390 5.590 243,274 +0.01(+0.18%)
Oct 27, 2020 5.500 5.600 5.460 5.580 152,228 +0.08(+1.45%)
Oct 26, 2020 5.370 5.530 5.330 5.500 136,080 +0.06(+1.10%)
Oct 23, 2020 5.620 5.620 5.350 5.440 147,800 +0.03(+0.55%)
Oct 22, 2020 5.400 5.470 5.330 5.410 203,146 +0.06(+1.12%)
Oct 21, 2020 5.410 5.430 5.310 5.350 166,935 -0.05(-0.93%)
Oct 20, 2020 5.380 5.440 5.320 5.400 188,907 +0.02(+0.37%)
Oct 19, 2020 5.390 5.450 5.320 5.380 221,733 +0.01(+0.19%)
Oct 16, 2020 5.290 5.430 5.270 5.370 163,800 +0.07(+1.32%)
Oct 15, 2020 5.190 5.340 5.050 5.300 163,853 +0.04(+0.76%)
Oct 14, 2020 5.340 5.380 5.240 5.260 144,413 -0.05(-0.94%)
Oct 13, 2020 5.430 5.430 5.230 5.310 102,689 -0.08(-1.48%)
Oct 12, 2020 5.470 5.480 5.310 5.390 139,424 -0.07(-1.28%)
Oct 09, 2020 5.400 5.490 5.310 5.460 100,700 +0.02(+0.37%)
Oct 08, 2020 5.430 5.480 5.330 5.440 109,154 -0.01(-0.18%)
Oct 07, 2020 5.360 5.450 5.280 5.450 154,396 +0.13(+2.44%)
Oct 06, 2020 5.380 5.490 5.280 5.320 168,199 -0.07(-1.30%)
Oct 05, 2020 5.320 5.460 5.300 5.390 218,126 +0.06(+1.13%)
Oct 02, 2020 5.190 5.370 5.080 5.330 251,200 +0.06(+1.14%)
Oct 01, 2020 5.210 5.290 5.140 5.270 228,920 +0.03(+0.57%)
Sep 30, 2020 5.070 5.260 5.070 5.240 374,685 +0.13(+2.54%)
Sep 29, 2020 4.990 5.110 4.850 5.110 446,190 +0.15(+3.02%)
Sep 28, 2020 4.930 5.040 4.750 4.960 485,819 +0.05(+1.02%)
Sep 25, 2020 4.900 5.080 4.730 4.910 813,100 +0.24(+5.14%)
Sep 24, 2020 5.220 5.480 4.630 4.670 1,764,206 -1.32(-22.04%)
Sep 23, 2020 6.660 6.760 5.710 5.990 16,558,059 +0.45(+8.12%)
Sep 22, 2020 5.450 5.550 5.310 5.540 110,685 +0.13(+2.40%)
Sep 21, 2020 5.610 5.665 5.320 5.410 174,733 -0.31(-5.42%)
Sep 18, 2020 5.980 5.980 5.680 5.720 249,100 -0.19(-3.21%)
Sep 17, 2020 5.840 5.990 5.800 5.910 98,776 -0.01(-0.17%)
Sep 16, 2020 5.880 6.040 5.840 5.920 155,475 +0.10(+1.72%)
Sep 15, 2020 5.780 5.960 5.730 5.820 132,987 +0.06(+1.04%)
Sep 14, 2020 5.620 5.800 5.620 5.760 116,916 +0.20(+3.60%)
Sep 11, 2020 5.710 5.740 5.430 5.560 341,300 +0.17(+3.15%)
Sep 10, 2020 5.380 5.500 5.348 5.390 79,201 +0.03(+0.56%)
Sep 09, 2020 5.230 5.390 5.230 5.360 110,753 +0.20(+3.88%)
Sep 08, 2020 4.990 5.260 4.990 5.160 121,951 +0.11(+2.18%)
Sep 04, 2020 5.170 5.237 4.950 5.050 225,900 -0.09(-1.75%)
Sep 03, 2020 5.270 5.310 5.110 5.140 124,910 -0.17(-3.20%)
Sep 02, 2020 5.370 5.370 5.210 5.310 212,460 -0.06(-1.12%)
Sep 01, 2020 5.610 5.670 5.280 5.370 429,928 +0.13(+2.48%)
Aug 31, 2020 5.340 5.340 5.210 5.240 146,574 -0.07(-1.32%)
Aug 28, 2020 5.320 5.430 5.260 5.310 138,700 +0.01(+0.19%)
Aug 27, 2020 5.410 5.430 5.260 5.300 117,360 -0.12(-2.21%)
Aug 26, 2020 5.350 5.530 5.350 5.420 138,315 +0.10(+1.88%)
Aug 25, 2020 5.430 5.485 5.280 5.320 169,762 -0.10(-1.85%)
Aug 24, 2020 5.610 5.610 5.360 5.420 223,142 -0.12(-2.17%)
Aug 21, 2020 5.600 5.680 5.460 5.540 221,400 -0.11(-1.95%)
Aug 20, 2020 5.660 5.700 5.520 5.650 132,560 -0.10(-1.74%)
Aug 19, 2020 5.800 5.880 5.720 5.750 159,745 -0.08(-1.37%)
Aug 18, 2020 6.060 6.060 5.760 5.830 195,419 -0.18(-3.00%)
Aug 17, 2020 5.990 6.060 5.920 6.010 165,756 -0.05(-0.83%)
Aug 14, 2020 5.840 6.230 5.803 6.060 307,400 +0.34(+5.94%)
Aug 13, 2020 5.880 5.960 5.660 5.720 334,415 -0.08(-1.38%)
Aug 12, 2020 5.930 6.130 5.750 5.800 568,741 -0.12(-2.03%)
Aug 11, 2020 6.200 6.220 5.890 5.920 410,324 -0.26(-4.21%)
Aug 10, 2020 6.450 6.480 6.130 6.180 349,270 -0.14(-2.22%)
Aug 07, 2020 6.300 6.410 6.200 6.320 299,200 +0.02(+0.32%)
Aug 06, 2020 7.040 7.040 6.190 6.300 1,116,408 -0.09(-1.41%)
Aug 05, 2020 6.360 6.450 6.230 6.390 252,309 +0.13(+2.08%)
Aug 04, 2020 6.460 6.460 6.130 6.260 367,538 -0.08(-1.26%)
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.