Medicinova Inc (NQ: MNOV )

3.370 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.030 6.030 6.030 0 -0.07(-1.15%)
Dec 29, 2016 6.130 6.280 6.060 6.100 50,700 -0.18(-2.87%)
Dec 28, 2016 6.490 6.500 6.250 6.280 99,396 -0.30(-4.56%)
Dec 27, 2016 6.890 6.890 6.440 6.580 81,620 -0.29(-4.22%)
Dec 23, 2016 6.870 6.870 6.870 0 +0.12(+1.78%)
Dec 22, 2016 6.850 6.880 6.610 6.750 105,465 -0.15(-2.17%)
Dec 21, 2016 6.970 7.116 6.850 6.900 52,741 +0.02(+0.29%)
Dec 20, 2016 7.240 7.240 6.790 6.880 138,365 -0.48(-6.52%)
Dec 19, 2016 7.170 7.550 7.170 7.360 152,195 +0.16(+2.22%)
Dec 16, 2016 6.950 7.330 6.910 7.200 1,215,617 +0.23(+3.30%)
Dec 15, 2016 6.900 7.040 6.860 6.970 182,603 +0.03(+0.43%)
Dec 14, 2016 7.020 7.090 6.900 6.940 115,940 -0.13(-1.84%)
Dec 13, 2016 7.010 7.130 6.960 7.070 103,523 -0.03(-0.42%)
Dec 12, 2016 7.360 7.360 7.010 7.100 153,571 -0.07(-0.98%)
Dec 09, 2016 7.500 7.500 7.110 7.170 102,895 -0.28(-3.76%)
Dec 08, 2016 7.550 7.550 7.290 7.450 84,913 -0.13(-1.72%)
Dec 07, 2016 7.540 7.610 7.390 7.580 51,667 -0.03(-0.39%)
Dec 06, 2016 7.240 7.690 7.240 7.610 92,439 +0.40(+5.55%)
Dec 05, 2016 7.040 7.230 6.990 7.210 75,845 +0.20(+2.85%)
Dec 02, 2016 7.030 7.160 6.960 7.010 31,800 -0.03(-0.43%)
Dec 01, 2016 7.050 7.100 6.690 7.040 66,322 -0.03(-0.42%)
Nov 30, 2016 7.150 7.230 7.000 7.070 56,087 +0.02(+0.28%)
Nov 29, 2016 7.000 7.090 7.000 7.050 23,623 +0.06(+0.86%)
Nov 28, 2016 7.050 7.080 6.980 6.990 34,550 -0.14(-1.96%)
Nov 25, 2016 7.300 7.300 7.050 7.130 29,815 -0.23(-3.13%)
Nov 23, 2016 7.360 7.360 7.360 0 -0.05(-0.67%)
Nov 22, 2016 7.350 7.420 7.275 7.410 37,435 +0.04(+0.54%)
Nov 21, 2016 7.290 7.410 7.220 7.370 46,589 +0.00(+0.00%)
Nov 18, 2016 7.500 7.500 7.270 7.370 60,856 -0.29(-3.79%)
Nov 17, 2016 7.710 7.710 7.600 7.660 55,454 +0.04(+0.52%)
Nov 16, 2016 7.610 7.700 7.530 7.620 75,032 +0.01(+0.13%)
Nov 15, 2016 7.770 7.770 7.430 7.610 106,050 -0.16(-2.06%)
Nov 14, 2016 7.430 7.775 7.420 7.770 120,799 +0.49(+6.73%)
Nov 11, 2016 7.250 7.350 7.150 7.280 193,278 +0.03(+0.41%)
Nov 10, 2016 7.450 7.450 6.910 7.250 178,321 +0.13(+1.83%)
Nov 09, 2016 6.770 7.190 6.530 7.120 104,369 +0.32(+4.71%)
Nov 08, 2016 6.620 6.820 6.600 6.800 39,157 +0.17(+2.56%)
Nov 07, 2016 6.640 6.660 6.457 6.630 35,369 +0.20(+3.11%)
Nov 04, 2016 6.550 6.550 6.420 6.430 58,123 -0.10(-1.53%)
Nov 03, 2016 6.610 6.800 6.440 6.530 56,379 -0.06(-0.91%)
Nov 02, 2016 6.880 6.880 6.560 6.590 64,562 -0.28(-4.08%)
Nov 01, 2016 7.045 7.045 6.790 6.870 65,844 +0.08(+1.18%)
Oct 31, 2016 7.060 7.060 6.720 6.790 69,062 -0.28(-3.96%)
Oct 28, 2016 7.140 7.140 6.970 7.070 20,650 -0.02(-0.28%)
Oct 27, 2016 7.100 7.200 7.090 7.090 27,298 +0.02(+0.28%)
Oct 26, 2016 6.880 7.130 6.851 7.070 23,256 -0.16(-2.21%)
Oct 25, 2016 7.060 7.260 7.060 7.230 22,092 +0.16(+2.26%)
Oct 24, 2016 7.140 7.140 7.040 7.070 37,083 +0.01(+0.14%)
Oct 21, 2016 6.910 7.100 6.910 7.060 18,750 +0.09(+1.29%)
Oct 20, 2016 6.870 7.040 6.780 6.970 52,895 +0.11(+1.60%)
Oct 19, 2016 6.760 6.870 6.760 6.860 43,423 +0.09(+1.33%)
Oct 18, 2016 6.910 6.910 6.740 6.770 29,300 -0.13(-1.88%)
Oct 17, 2016 6.700 6.910 6.630 6.900 75,518 +0.19(+2.83%)
Oct 14, 2016 6.860 6.950 6.690 6.710 42,034 -0.17(-2.47%)
Oct 13, 2016 7.110 7.110 6.860 6.880 32,831 -0.26(-3.64%)
Oct 12, 2016 7.150 7.470 7.110 7.140 33,540 +0.04(+0.56%)
Oct 11, 2016 7.020 7.130 6.959 7.100 55,282 -0.05(-0.70%)
Oct 10, 2016 6.990 7.180 6.990 7.150 66,549 +0.11(+1.56%)
Oct 07, 2016 7.050 7.200 6.970 7.040 70,669 -0.01(-0.14%)
Oct 06, 2016 7.020 7.060 6.850 7.050 83,167 -0.12(-1.67%)
Oct 05, 2016 7.190 7.200 6.920 7.170 70,518 -0.07(-0.97%)
Oct 04, 2016 7.400 7.400 7.200 7.240 53,943 -0.18(-2.43%)
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.