Medicinova Inc (NQ: MNOV )

2.490 +0.020 (+0.81%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 2.600 2.600 2.460 2.490 34,361 +0.02(+0.81%)
May 26, 2022 2.410 2.578 2.410 2.470 59,646 +0.08(+3.35%)
May 25, 2022 2.310 2.420 2.310 2.390 111,275 +0.01(+0.42%)
May 24, 2022 2.390 2.420 2.330 2.380 14,547 -0.02(-0.83%)
May 23, 2022 2.390 2.430 2.370 2.400 15,729 +0.01(+0.42%)
May 20, 2022 2.410 2.460 2.350 2.390 25,767 -0.01(-0.42%)
May 19, 2022 2.320 2.420 2.320 2.400 51,783 +0.09(+3.90%)
May 18, 2022 2.380 2.460 2.310 2.310 23,951 -0.12(-4.94%)
May 17, 2022 2.400 2.490 2.400 2.430 14,142 +0.03(+1.25%)
May 16, 2022 2.430 2.480 2.391 2.400 24,796 -0.01(-0.41%)
May 13, 2022 2.390 2.486 2.380 2.410 30,013 +0.04(+1.69%)
May 12, 2022 2.280 2.410 2.250 2.370 34,873 +0.00(+0.00%)
May 11, 2022 2.470 2.499 2.330 2.370 25,672 -0.07(-2.87%)
May 10, 2022 2.240 2.510 2.240 2.440 64,430 -0.03(-1.21%)
May 09, 2022 2.510 2.560 2.460 2.470 27,059 -0.04(-1.59%)
May 06, 2022 2.540 2.550 2.420 2.510 64,395 -0.07(-2.71%)
May 05, 2022 2.680 2.745 2.580 2.580 22,966 -0.12(-4.44%)
May 04, 2022 2.660 2.930 2.660 2.700 29,202 +0.07(+2.66%)
May 03, 2022 2.620 2.680 2.610 2.630 38,957 +0.01(+0.38%)
May 02, 2022 2.650 2.690 2.585 2.620 28,225 -0.05(-1.87%)
Apr 29, 2022 2.630 2.695 2.630 2.670 23,778 -0.01(-0.37%)
Apr 28, 2022 2.660 2.720 2.651 2.680 7,487 +0.07(+2.68%)
Apr 27, 2022 2.680 2.680 2.590 2.610 41,390 -0.15(-5.43%)
Apr 26, 2022 2.880 2.890 2.730 2.760 41,614 -0.17(-5.80%)
Apr 25, 2022 2.920 2.950 2.880 2.930 28,987 +0.00(+0.00%)
Apr 22, 2022 2.960 3.030 2.920 2.930 22,557 -0.06(-2.01%)
Apr 21, 2022 3.120 3.130 2.960 2.990 76,006 -0.12(-3.86%)
Apr 20, 2022 3.130 3.160 3.090 3.110 21,917 -0.02(-0.64%)
Apr 19, 2022 3.130 3.150 3.070 3.130 26,490 -0.01(-0.32%)
Apr 18, 2022 3.080 3.180 3.060 3.140 26,886 +0.08(+2.61%)
Apr 14, 2022 3.060 3.150 3.030 3.060 54,243 +0.03(+0.99%)
Apr 13, 2022 3.000 3.080 2.950 3.030 22,730 +0.07(+2.36%)
Apr 12, 2022 2.990 3.090 2.890 2.960 55,499 -0.04(-1.33%)
Apr 11, 2022 3.010 3.180 2.970 3.000 62,162 -0.02(-0.66%)
Apr 08, 2022 3.000 3.160 3.000 3.020 132,342 +0.11(+3.78%)
Apr 07, 2022 2.780 2.965 2.770 2.910 124,081 +0.11(+3.93%)
Apr 06, 2022 2.800 2.980 2.667 2.800 313,548 +0.08(+2.94%)
Apr 05, 2022 2.690 2.800 2.690 2.720 53,042 +0.03(+1.12%)
Apr 04, 2022 2.610 2.710 2.610 2.690 33,717 +0.09(+3.46%)
Apr 01, 2022 2.650 2.660 2.530 2.600 46,995 -0.07(-2.62%)
Mar 31, 2022 2.640 2.735 2.630 2.670 19,026 +0.00(+0.00%)
Mar 30, 2022 2.624 2.690 2.624 2.670 31,908 +0.05(+1.91%)
Mar 29, 2022 2.590 2.660 2.500 2.620 40,181 +0.03(+1.16%)
Mar 28, 2022 2.550 2.600 2.500 2.590 28,409 -0.05(-1.89%)
Mar 25, 2022 2.640 2.715 2.620 2.640 32,694 -0.04(-1.49%)
Mar 24, 2022 2.620 2.730 2.620 2.680 61,574 +0.11(+4.28%)
Mar 23, 2022 2.610 2.610 2.560 2.570 27,659 -0.02(-0.77%)
Mar 22, 2022 2.570 2.630 2.530 2.590 36,764 +0.07(+2.78%)
Mar 21, 2022 2.530 2.570 2.500 2.520 29,982 -0.05(-1.95%)
Mar 18, 2022 2.410 2.570 2.410 2.570 89,003 +0.14(+5.76%)
Mar 17, 2022 2.395 2.445 2.370 2.430 28,934 +0.06(+2.53%)
Mar 16, 2022 2.290 2.490 2.290 2.370 53,018 +0.07(+3.04%)
Mar 15, 2022 2.170 2.400 2.170 2.300 51,433 +0.07(+3.14%)
Mar 14, 2022 2.270 2.300 2.190 2.230 42,368 -0.02(-0.89%)
Mar 11, 2022 2.220 2.330 2.210 2.250 43,262 -0.02(-1.10%)
Mar 10, 2022 2.350 2.400 2.250 2.275 29,949 -0.02(-0.66%)
Mar 09, 2022 2.190 2.326 2.190 2.290 40,118 +0.10(+4.57%)
Mar 08, 2022 2.300 2.300 2.090 2.190 129,955 -0.11(-4.78%)
Mar 07, 2022 2.320 2.370 2.300 2.300 40,465 -0.10(-4.17%)
Mar 04, 2022 2.370 2.465 2.350 2.400 25,579 +0.00(+0.00%)
Mar 03, 2022 2.410 2.420 2.323 2.400 63,800 +0.00(+0.00%)
Mar 02, 2022 2.380 2.420 2.340 2.400 17,485 +0.05(+2.13%)
Mar 01, 2022 2.380 2.480 2.350 2.350 49,569 -0.04(-1.67%)
Feb 28, 2022 2.450 2.500 2.360 2.390 42,563 -0.02(-0.83%)
Feb 25, 2022 2.350 2.450 2.370 2.410 44,472 +0.06(+2.55%)
Feb 24, 2022 2.300 2.379 2.250 2.350 111,234 -0.06(-2.49%)
Feb 23, 2022 2.380 2.440 2.380 2.410 63,871 +0.08(+3.43%)
Feb 22, 2022 2.410 2.490 2.330 2.330 58,704 -0.10(-4.12%)
Feb 18, 2022 2.430 0 -0.02(-0.82%)
Feb 17, 2022 2.490 2.530 2.430 2.450 31,836 -0.09(-3.54%)
Feb 16, 2022 2.440 2.540 2.420 2.540 17,963 +0.08(+3.25%)
Feb 15, 2022 2.440 2.500 2.430 2.460 34,282 +0.05(+2.07%)
Feb 14, 2022 2.420 2.450 2.410 2.410 44,334 -0.01(-0.41%)
Feb 11, 2022 2.435 2.450 2.360 2.420 29,977 -0.04(-1.63%)
Feb 10, 2022 2.410 2.534 2.410 2.460 97,500 +0.01(+0.41%)
Feb 09, 2022 2.410 2.500 2.382 2.450 28,086 +0.10(+4.26%)
Feb 08, 2022 2.400 2.435 2.309 2.350 44,023 -0.07(-2.89%)
Feb 07, 2022 2.420 2.510 2.390 2.420 85,795 +0.05(+2.11%)
Feb 04, 2022 2.400 2.440 2.330 2.370 28,717 -0.01(-0.42%)
Feb 03, 2022 2.450 2.380 2.380 81,584 -0.12(-4.80%)
Feb 02, 2022 2.530 2.590 2.430 2.500 246,676 -0.04(-1.57%)
Feb 01, 2022 2.460 2.580 2.350 2.540 2,257,099 +0.12(+4.96%)
Jan 31, 2022 2.310 2.440 2.420 47,821 +0.15(+6.61%)
Jan 28, 2022 2.220 2.290 2.180 2.270 63,767 +0.02(+0.89%)
Jan 27, 2022 2.393 2.393 2.190 2.250 67,162 -0.12(-5.06%)
Jan 26, 2022 2.320 2.460 2.320 2.370 69,890 +0.08(+3.49%)
Jan 25, 2022 2.160 2.310 2.150 2.290 206,426 +0.08(+3.62%)
Jan 24, 2022 2.150 2.250 2.130 2.210 120,330 -0.01(-0.45%)
Jan 21, 2022 2.310 2.400 2.210 2.220 133,465 -0.12(-5.13%)
Jan 20, 2022 2.380 2.448 2.340 2.340 68,451 -0.05(-2.09%)
Jan 19, 2022 2.450 2.470 2.350 2.390 73,580 -0.04(-1.65%)
Jan 18, 2022 2.500 2.550 2.400 2.430 103,282 -0.09(-3.57%)
Jan 14, 2022 2.520 0 -0.07(-2.70%)
Jan 13, 2022 2.630 2.630 2.548 2.590 74,040 +0.00(+0.00%)
Jan 12, 2022 2.590 2.630 2.502 2.590 36,922 +0.05(+1.97%)
Jan 11, 2022 2.520 2.570 2.510 2.540 66,371 +0.01(+0.40%)
Jan 10, 2022 2.590 2.590 2.495 2.530 84,933 -0.08(-3.07%)
Jan 07, 2022 2.630 2.685 2.605 2.610 52,303 -0.01(-0.38%)
Jan 06, 2022 2.740 2.740 2.620 2.620 63,067 -0.12(-4.38%)
Jan 05, 2022 2.840 2.840 2.680 2.740 110,170 -0.07(-2.49%)
Jan 04, 2022 2.780 2.860 2.730 2.810 151,838 +0.03(+1.08%)
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.