Medicinova Inc (NQ: MNOV )

4.560 USD UNCHANGED
Streaming Delayed Price Updated: 5:07 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.960 6.970 6.660 6.880 175,173 -0.10(-1.43%)
Apr 28, 2016 7.050 7.200 6.940 6.980 114,931 -0.07(-0.99%)
Apr 27, 2016 7.090 7.330 7.020 7.050 212,770 +0.10(+1.44%)
Apr 26, 2016 7.340 7.340 6.890 6.950 475,722 -0.71(-9.27%)
Apr 25, 2016 7.730 7.790 7.300 7.660 260,511 -0.69(-8.26%)
Apr 22, 2016 8.690 8.690 8.200 8.350 232,807 -0.30(-3.47%)
Apr 21, 2016 8.720 9.030 8.570 8.650 127,133 -0.11(-1.26%)
Apr 20, 2016 9.280 9.280 8.400 8.760 440,584 -0.62(-6.56%)
Apr 19, 2016 9.400 9.710 9.360 9.375 340,549 -0.02(-0.16%)
Apr 18, 2016 9.430 10.16 8.900 9.390 725,324 +0.41(+4.57%)
Apr 15, 2016 8.690 9.080 8.690 8.980 340,368 +0.67(+8.06%)
Apr 14, 2016 8.430 8.600 8.260 8.310 244,531 -0.07(-0.84%)
Apr 13, 2016 8.440 8.458 8.290 8.380 86,486 +0.02(+0.24%)
Apr 12, 2016 8.190 8.400 8.190 8.360 96,556 +0.11(+1.33%)
Apr 11, 2016 8.380 8.660 8.150 8.250 255,680 +0.00(+0.00%)
Apr 08, 2016 8.000 8.260 7.990 8.250 193,400 +0.24(+3.00%)
Apr 07, 2016 8.730 8.730 7.810 8.010 436,801 -0.81(-9.18%)
Apr 06, 2016 8.980 9.020 8.750 8.820 150,415 -0.10(-1.12%)
Apr 05, 2016 8.780 9.430 8.740 8.920 284,547 -0.08(-0.89%)
Apr 04, 2016 8.650 9.368 8.620 9.000 825,514 +1.10(+13.92%)
Apr 01, 2016 7.400 7.990 7.400 7.900 459,334 +0.56(+7.63%)
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%)
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.