Medicinova Inc (NQ: MNOV )

4.630 USD +0.080 (+1.76%)
Official Closing Price Updated: 5:36 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.90 12.19 11.90 12.19 13,700 +0.13(+1.08%)
Feb 27, 2007 12.01 12.09 11.75 12.06 19,340 -0.03(-0.25%)
Feb 26, 2007 12.29 12.40 12.01 12.09 16,653 -0.36(-2.89%)
Feb 23, 2007 13.10 13.10 12.40 12.45 19,800 -0.63(-4.82%)
Feb 22, 2007 12.21 13.50 12.05 13.08 45,800 +0.84(+6.86%)
Feb 21, 2007 11.90 12.30 11.90 12.24 244,393 +0.24(+2.00%)
Feb 20, 2007 11.90 12.00 11.90 12.00 19,700 +0.00(+0.00%)
Feb 16, 2007 11.98 12.00 11.98 12.00 14,000 +0.00(+0.00%)
Feb 15, 2007 11.81 12.00 11.50 12.00 25,939 +0.09(+0.76%)
Feb 14, 2007 12.00 12.00 11.78 11.91 58,684 -0.22(-1.81%)
Feb 13, 2007 13.99 13.99 12.03 12.13 65,382 +0.33(+2.80%)
Feb 12, 2007 11.80 11.81 11.80 11.80 7,400 +0.00(+0.00%)
Feb 09, 2007 12.00 12.00 11.80 11.80 11,900 -0.20(-1.67%)
Feb 08, 2007 12.00 12.10 12.00 12.00 5,500 +0.00(+0.00%)
Feb 07, 2007 12.00 12.00 11.80 12.00 4,450 +0.00(+0.00%)
Feb 06, 2007 12.00 12.11 11.98 12.00 11,494 +0.00(+0.00%)
Feb 05, 2007 12.01 12.03 11.99 12.00 5,945 +0.00(+0.00%)
Feb 02, 2007 12.10 12.10 11.78 12.00 7,600 +0.01(+0.08%)
Feb 01, 2007 11.90 12.10 11.90 11.99 12,400 -0.01(-0.08%)
Jan 31, 2007 12.10 12.14 11.95 12.00 30,770 -0.10(-0.83%)
Jan 30, 2007 12.20 12.50 12.00 12.10 9,108 -0.05(-0.41%)
Jan 29, 2007 12.04 12.49 12.00 12.15 7,620 +0.00(+0.00%)
Jan 26, 2007 11.49 12.25 11.49 12.15 8,502 +0.85(+7.52%)
Jan 25, 2007 11.25 11.30 11.13 11.30 5,441 +0.05(+0.44%)
Jan 24, 2007 11.56 11.98 10.56 11.25 76,272 -0.69(-5.78%)
Jan 23, 2007 12.00 12.00 11.76 11.94 5,100 -0.36(-2.93%)
Jan 22, 2007 12.51 12.51 12.02 12.30 63,088 -0.09(-0.73%)
Jan 19, 2007 12.50 12.74 12.30 12.39 4,495 -0.40(-3.13%)
Jan 18, 2007 13.00 13.00 12.79 12.79 1,602 -0.21(-1.62%)
Jan 17, 2007 13.03 13.05 13.00 13.00 2,003 -0.23(-1.74%)
Jan 16, 2007 14.40 14.40 13.03 13.23 58,189 +0.18(+1.38%)
Jan 12, 2007 12.75 13.05 12.75 13.05 1,057 +0.04(+0.31%)
Jan 11, 2007 14.00 14.00 12.90 13.01 2,494 -0.40(-2.98%)
Jan 10, 2007 13.49 13.75 13.41 13.41 1,265 +0.16(+1.21%)
Jan 09, 2007 13.25 13.25 13.25 13.25 100 +0.00(+0.00%)
Jan 08, 2007 13.00 13.25 13.00 13.25 1,500 +0.19(+1.45%)
Jan 05, 2007 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jan 04, 2007 14.00 14.00 13.06 13.06 4,900 -0.94(-6.71%)
Jan 03, 2007 13.78 14.00 13.50 14.00 1,399 +0.72(+5.42%)
Dec 29, 2006 14.18 14.18 13.28 13.28 1,206 -1.00(-7.00%)
Dec 28, 2006 13.26 14.28 13.20 14.28 1,894 +1.06(+8.02%)
Dec 27, 2006 13.30 13.50 13.21 13.22 4,622 -0.03(-0.23%)
Dec 26, 2006 13.75 13.75 13.25 13.25 5,701 -0.53(-3.88%)
Dec 22, 2006 13.71 13.81 13.50 13.78 10,810 -0.22(-1.54%)
Dec 21, 2006 13.10 14.00 13.10 14.00 10,516 +0.29(+2.12%)
Dec 20, 2006 13.15 13.95 13.04 13.71 18,553 +0.59(+4.50%)
Dec 19, 2006 12.55 13.14 12.51 13.12 31,698 -0.13(-0.98%)
Dec 18, 2006 13.50 13.62 13.00 13.25 2,541 +0.40(+3.11%)
Dec 15, 2006 12.70 13.30 12.50 12.85 117,483 -0.12(-0.93%)
Dec 14, 2006 13.22 14.15 12.97 12.97 19,340 -0.78(-5.67%)
Dec 13, 2006 12.23 16.12 12.23 13.75 85,238 +1.60(+13.17%)
Dec 12, 2006 12.19 12.20 12.15 12.15 18,470 +0.15(+1.25%)
Dec 11, 2006 11.95 12.25 11.95 12.00 18,010 -0.10(-0.83%)
Dec 08, 2006 11.25 12.29 11.25 12.10 149,325 +1.15(+10.50%)
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.