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 (%)
Mar 31, 2016 8.190 8.340 7.080 7.340 1,100,016 -0.36(-4.68%)
Mar 30, 2016 7.210 7.850 7.210 7.700 479,967 +0.77(+11.11%)
Mar 29, 2016 6.670 7.000 6.670 6.930 386,674 +0.59(+9.31%)
Mar 28, 2016 6.010 6.850 6.010 6.340 646,205 +0.52(+8.93%)
Mar 24, 2016 5.950 5.820 5.820 5.820 380,500 +0.12(+2.11%)
Mar 23, 2016 5.870 5.870 5.650 5.700 152,969 -0.13(-2.23%)
Mar 22, 2016 6.060 6.090 5.780 5.830 150,779 -0.04(-0.68%)
Mar 21, 2016 5.880 6.000 5.789 5.870 162,018 +0.02(+0.34%)
Mar 18, 2016 5.830 5.960 5.437 5.850 500,898 -0.03(-0.51%)
Mar 17, 2016 5.930 5.970 5.860 5.880 123,339 -0.07(-1.18%)
Mar 16, 2016 5.890 6.100 5.870 5.950 131,349 +0.01(+0.17%)
Mar 15, 2016 6.020 6.050 5.740 5.940 251,460 -0.04(-0.67%)
Mar 14, 2016 5.790 6.010 5.790 5.980 224,789 +0.14(+2.40%)
Mar 11, 2016 5.620 6.050 5.620 5.840 315,408 +0.28(+5.04%)
Mar 10, 2016 5.990 6.000 5.500 5.560 143,242 -0.43(-7.18%)
Mar 09, 2016 6.050 6.170 5.900 5.990 79,583 -0.10(-1.64%)
Mar 08, 2016 6.400 6.400 5.850 6.090 179,505 -0.10(-1.62%)
Mar 07, 2016 5.950 6.200 5.845 6.190 164,355 +0.28(+4.74%)
Mar 04, 2016 5.810 6.350 5.660 5.910 386,398 -0.04(-0.67%)
Mar 03, 2016 6.060 6.419 4.550 5.950 1,403,029 -0.21(-3.41%)
Mar 02, 2016 5.860 6.160 5.710 6.160 238,426 +0.30(+5.12%)
Mar 01, 2016 6.000 6.150 5.650 5.860 379,915 -0.14(-2.33%)
Feb 29, 2016 5.710 6.010 5.710 6.000 404,818 +0.26(+4.53%)
Feb 26, 2016 6.420 6.425 5.560 5.740 628,803 -0.68(-10.59%)
Feb 25, 2016 6.270 6.820 6.150 6.420 1,192,784 +0.62(+10.69%)
Feb 24, 2016 5.720 5.860 5.520 5.800 268,418 +0.50(+9.43%)
Feb 23, 2016 5.500 5.630 5.250 5.300 378,977 +0.16(+3.11%)
Feb 22, 2016 5.000 5.150 4.930 5.140 172,612 +0.29(+5.98%)
Feb 19, 2016 4.820 5.000 4.700 4.850 159,521 +0.06(+1.25%)
Feb 18, 2016 4.670 4.990 4.610 4.790 268,626 +0.32(+7.16%)
Feb 17, 2016 4.350 4.520 4.350 4.470 104,645 +0.12(+2.76%)
Feb 16, 2016 4.240 4.370 4.230 4.350 55,995 +0.16(+3.82%)
Feb 12, 2016 4.210 4.190 4.190 4.190 78,700 -0.03(-0.71%)
Feb 11, 2016 4.220 4.220 4.130 4.220 16,716 +0.00(+0.00%)
Feb 10, 2016 4.220 4.380 4.180 4.220 105,640 +0.04(+0.96%)
Feb 09, 2016 4.120 4.350 4.120 4.180 124,347 +0.01(+0.24%)
Feb 08, 2016 4.160 4.300 4.060 4.170 124,179 +0.02(+0.48%)
Feb 05, 2016 4.250 4.380 4.045 4.150 38,415 -0.14(-3.26%)
Feb 04, 2016 4.450 4.450 4.110 4.290 167,798 -0.11(-2.50%)
Feb 03, 2016 4.440 4.490 4.340 4.400 173,573 +0.10(+2.33%)
Feb 02, 2016 4.180 4.350 4.180 4.300 153,613 +0.20(+4.88%)
Feb 01, 2016 4.050 4.120 4.020 4.100 62,805 +0.07(+1.74%)
Jan 29, 2016 4.070 4.070 3.969 4.030 40,131 -0.02(-0.49%)
Jan 28, 2016 4.000 4.065 3.960 4.050 92,659 +0.07(+1.76%)
Jan 27, 2016 3.940 4.000 3.910 3.980 62,230 +0.06(+1.53%)
Jan 26, 2016 3.900 3.990 3.850 3.920 90,738 +0.06(+1.55%)
Jan 25, 2016 3.900 3.920 3.760 3.860 82,514 +0.23(+6.34%)
Jan 22, 2016 3.650 3.650 3.570 3.630 17,176 +0.04(+1.11%)
Jan 21, 2016 3.530 3.593 3.500 3.590 13,190 -0.05(-1.37%)
Jan 20, 2016 3.670 3.670 3.530 3.640 44,026 -0.04(-1.09%)
Jan 19, 2016 3.760 3.825 3.660 3.680 53,910 -0.04(-1.08%)
Jan 15, 2016 3.650 3.720 3.720 3.720 40,500 -0.06(-1.59%)
Jan 14, 2016 3.715 3.780 3.600 3.780 45,325 +0.02(+0.53%)
Jan 13, 2016 3.830 3.839 3.720 3.760 76,417 -0.09(-2.34%)
Jan 12, 2016 4.000 4.000 3.800 3.850 42,446 -0.08(-2.04%)
Jan 11, 2016 3.960 3.970 3.700 3.930 55,138 +0.03(+0.77%)
Jan 08, 2016 4.000 4.000 3.976 3.900 45,501 -0.01(-0.26%)
Jan 07, 2016 3.850 3.920 3.760 3.910 165,624 +0.13(+3.44%)
Jan 06, 2016 3.780 3.820 3.770 3.780 58,073 -0.02(-0.53%)
Jan 05, 2016 3.660 3.800 3.660 3.800 129,324 +0.18(+4.97%)
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.