Medicinova Inc (NQ: MNOV )

3.140 USD +0.110 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.540 3.550 3.550 3.550 7,500 +0.03(+0.85%)
Dec 30, 2015 3.480 3.530 3.480 3.520 2,729 +0.01(+0.28%)
Dec 29, 2015 3.560 3.560 3.480 3.510 3,035 -0.04(-1.13%)
Dec 28, 2015 3.550 3.580 3.510 3.550 2,231 +0.07(+2.01%)
Dec 24, 2015 3.370 3.480 3.480 3.480 700 -0.03(-0.85%)
Dec 23, 2015 3.380 3.520 3.380 3.510 11,034 +0.04(+1.15%)
Dec 22, 2015 3.486 3.531 3.430 3.470 11,430 -0.06(-1.70%)
Dec 21, 2015 3.430 3.540 3.390 3.530 46,910 -0.03(-0.84%)
Dec 18, 2015 3.530 3.560 3.470 3.560 33,757 +0.01(+0.28%)
Dec 17, 2015 3.550 3.610 3.540 3.550 30,074 +0.03(+0.85%)
Dec 16, 2015 3.650 3.650 3.490 3.520 67,473 -0.01(-0.28%)
Dec 15, 2015 3.650 3.650 3.450 3.530 42,151 -0.01(-0.28%)
Dec 14, 2015 3.600 3.600 3.500 3.540 119,886 +0.06(+1.72%)
Dec 11, 2015 3.470 3.580 3.420 3.480 111,477 +0.06(+1.75%)
Dec 10, 2015 3.410 3.480 3.350 3.420 64,197 +0.12(+3.64%)
Dec 09, 2015 3.290 3.290 3.290 3.300 4,423 -0.06(-1.79%)
Dec 08, 2015 3.330 3.360 3.300 3.360 26,928 +0.04(+1.20%)
Dec 07, 2015 3.300 3.360 3.270 3.320 28,105 +0.06(+1.84%)
Dec 04, 2015 3.329 3.329 3.210 3.260 12,418 +0.03(+0.93%)
Dec 03, 2015 3.360 3.360 3.220 3.230 18,607 -0.13(-3.87%)
Dec 02, 2015 3.310 3.360 3.230 3.360 9,533 +0.03(+0.90%)
Dec 01, 2015 3.330 3.430 3.180 3.330 35,816 -0.17(-4.86%)
Nov 30, 2015 3.450 3.500 3.410 3.500 9,937 +0.02(+0.57%)
Nov 27, 2015 3.440 3.500 3.400 3.480 7,328 +0.03(+0.87%)
Nov 25, 2015 3.400 3.450 3.450 3.450 52,600 +0.06(+1.77%)
Nov 24, 2015 3.340 3.390 3.290 3.390 31,387 +0.10(+3.04%)
Nov 23, 2015 3.340 3.370 3.290 3.290 9,132 -0.05(-1.50%)
Nov 20, 2015 3.370 3.370 3.230 3.340 7,107 +0.07(+2.14%)
Nov 19, 2015 3.210 3.300 3.130 3.270 31,319 +0.08(+2.51%)
Nov 18, 2015 3.200 3.290 3.170 3.190 16,710 -0.03(-0.93%)
Nov 17, 2015 3.100 3.270 3.090 3.220 28,377 +0.09(+2.88%)
Nov 16, 2015 3.080 3.190 2.910 3.130 20,336 +0.03(+0.97%)
Nov 13, 2015 3.240 3.240 3.080 3.100 55,813 +0.10(+3.33%)
Nov 12, 2015 3.300 3.310 2.910 3.000 96,254 -0.34(-10.18%)
Nov 11, 2015 3.370 3.370 3.260 3.340 26,032 -0.06(-1.76%)
Nov 10, 2015 3.380 3.470 3.350 3.400 99,134 +0.13(+3.98%)
Nov 09, 2015 3.300 3.320 3.200 3.270 54,194 +0.13(+4.14%)
Nov 06, 2015 3.150 3.250 3.110 3.140 41,700 -0.03(-0.95%)
Nov 05, 2015 3.050 3.210 3.030 3.170 71,453 +0.17(+5.67%)
Nov 04, 2015 2.960 3.050 2.910 3.000 36,153 +0.05(+1.69%)
Nov 03, 2015 2.940 3.100 2.910 2.950 24,101 -0.01(-0.34%)
Nov 02, 2015 2.900 3.000 2.745 2.960 9,132 +0.03(+1.02%)
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%)
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.