Medicinova Inc (NQ: MNOV )

2.220 USD -0.120 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.660 2.740 2.656 2.680 83,630 -0.01(-0.37%)
Dec 30, 2021 2.660 2.730 2.640 2.690 99,120 +0.06(+2.28%)
Dec 29, 2021 2.580 2.710 2.570 2.630 182,836 +0.02(+0.77%)
Dec 28, 2021 2.700 2.740 2.590 2.610 228,148 -0.14(-5.09%)
Dec 27, 2021 2.790 2.790 2.720 2.750 98,599 -0.04(-1.43%)
Dec 23, 2021 2.770 2.850 2.765 2.790 123,003 +0.00(+0.00%)
Dec 22, 2021 2.750 2.795 2.700 2.790 197,987 +0.03(+1.09%)
Dec 21, 2021 2.730 2.800 2.690 2.760 318,821 +0.02(+0.73%)
Dec 20, 2021 2.740 2.800 2.710 2.740 320,845 -0.11(-3.86%)
Dec 17, 2021 2.760 2.910 2.760 2.850 652,638 +0.04(+1.42%)
Dec 16, 2021 2.920 2.970 2.780 2.810 164,302 -0.06(-2.09%)
Dec 15, 2021 2.800 2.900 2.700 2.870 233,453 +0.05(+1.77%)
Dec 14, 2021 2.950 2.960 2.750 2.820 335,888 -0.15(-5.05%)
Dec 13, 2021 3.130 3.220 2.900 2.970 352,080 -0.10(-3.26%)
Dec 10, 2021 3.170 3.260 3.010 3.070 231,493 -0.08(-2.54%)
Dec 09, 2021 3.240 3.360 3.140 3.150 267,895 -0.13(-3.96%)
Dec 08, 2021 3.280 3.350 3.190 3.280 285,893 +0.05(+1.55%)
Dec 07, 2021 3.260 3.360 3.200 3.230 157,350 +0.02(+0.62%)
Dec 06, 2021 3.140 3.230 3.070 3.210 293,804 +0.08(+2.56%)
Dec 03, 2021 3.160 3.182 3.010 3.130 218,745 -0.01(-0.32%)
Dec 02, 2021 3.050 3.239 2.970 3.140 453,383 +0.11(+3.63%)
Dec 01, 2021 3.330 3.390 2.980 3.030 500,808 -0.25(-7.62%)
Nov 30, 2021 3.390 3.400 3.180 3.280 548,024 -0.14(-4.09%)
Nov 29, 2021 3.220 3.590 3.163 3.420 812,953 +0.20(+6.21%)
Nov 26, 2021 3.350 3.352 3.150 3.220 473,748 -0.35(-9.80%)
Nov 24, 2021 3.590 4.000 3.500 3.570 4,402,358 -0.85(-19.23%)
Nov 23, 2021 3.130 4.650 3.070 4.420 16,572,311 +1.35(+43.97%)
Nov 22, 2021 3.220 3.290 3.030 3.070 93,780 -0.14(-4.36%)
Nov 19, 2021 3.340 3.440 3.110 3.210 151,307 -0.13(-3.89%)
Nov 18, 2021 3.410 3.340 3.305 3.340 263,272 -0.09(-2.62%)
Nov 17, 2021 3.470 3.580 3.380 3.430 119,282 -0.03(-0.87%)
Nov 16, 2021 3.500 3.509 3.410 3.460 74,039 -0.07(-1.98%)
Nov 15, 2021 3.560 3.570 3.490 3.530 111,705 -0.02(-0.56%)
Nov 12, 2021 3.645 3.645 3.470 3.550 47,821 +0.06(+1.72%)
Nov 11, 2021 3.540 3.620 3.460 3.490 37,944 -0.05(-1.41%)
Nov 10, 2021 3.510 3.540 50,923 -0.03(-0.84%)
Nov 09, 2021 3.590 3.610 3.510 3.570 81,515 -0.01(-0.28%)
Nov 08, 2021 3.730 3.730 3.550 3.580 126,361 -0.01(-0.28%)
Nov 05, 2021 3.520 3.600 3.500 3.590 132,197 +0.09(+2.57%)
Nov 04, 2021 3.490 3.550 3.440 3.500 82,003 +0.00(+0.00%)
Nov 03, 2021 3.450 3.520 3.400 3.500 74,742 +0.05(+1.45%)
Nov 02, 2021 3.430 3.510 3.410 3.450 56,044 +0.00(+0.00%)
Nov 01, 2021 3.390 3.480 3.360 3.450 54,710 +0.09(+2.68%)
Oct 29, 2021 3.480 3.560 3.290 3.360 198,120 -0.14(-4.00%)
Oct 28, 2021 3.460 3.558 3.440 3.500 69,683 +0.03(+0.86%)
Oct 27, 2021 3.500 3.560 3.470 3.470 54,495 -0.04(-1.14%)
Oct 26, 2021 3.560 3.510 113,263 -0.05(-1.40%)
Oct 25, 2021 3.670 3.700 3.520 3.560 57,866 -0.10(-2.73%)
Oct 22, 2021 3.640 3.676 3.600 3.660 42,317 -0.04(-1.08%)
Oct 21, 2021 3.770 3.800 3.630 3.700 70,119 -0.07(-1.86%)
Oct 20, 2021 3.760 3.810 3.720 3.770 23,209 +0.00(+0.00%)
Oct 19, 2021 3.740 3.780 3.704 3.770 64,865 -0.01(-0.26%)
Oct 18, 2021 3.780 3.800 3.680 3.780 92,519 -0.04(-1.05%)
Oct 15, 2021 3.820 3.860 3.730 3.820 24,360 +0.03(+0.79%)
Oct 14, 2021 3.700 3.840 3.690 3.790 54,027 +0.11(+2.99%)
Oct 13, 2021 3.600 3.690 3.590 3.680 44,161 +0.07(+1.94%)
Oct 12, 2021 3.610 3.680 3.554 3.610 67,398 +0.01(+0.28%)
Oct 11, 2021 3.650 3.650 3.540 3.600 39,652 -0.04(-1.10%)
Oct 08, 2021 3.710 3.710 3.560 3.640 49,596 -0.03(-0.82%)
Oct 07, 2021 3.670 3.730 3.600 3.670 54,940 +0.01(+0.27%)
Oct 06, 2021 3.610 3.720 3.600 3.660 36,532 +0.00(+0.00%)
Oct 05, 2021 3.680 3.790 3.610 3.660 88,300 -0.01(-0.27%)
Oct 04, 2021 3.830 3.830 3.670 3.670 44,530 -0.18(-4.68%)
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.