Medicinova Inc (NQ: MNOV )

5.360 USD UNCHANGED
Streaming Delayed Price Updated: 4:16 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.880 7.991 7.555 7.960 117,270 +0.00(+0.00%)
Jun 28, 2018 8.010 8.010 7.860 7.960 115,066 -0.30(-3.63%)
Jun 27, 2018 8.360 8.360 8.215 8.260 94,736 -0.11(-1.31%)
Jun 26, 2018 8.410 8.480 8.310 8.370 49,959 -0.03(-0.36%)
Jun 25, 2018 8.520 8.520 8.265 8.400 129,105 -0.21(-2.44%)
Jun 22, 2018 8.610 8.980 8.390 8.610 437,970 +0.05(+0.58%)
Jun 21, 2018 8.530 8.570 8.350 8.560 56,751 +0.07(+0.82%)
Jun 20, 2018 8.380 8.540 8.380 8.490 51,535 +0.12(+1.43%)
Jun 19, 2018 8.310 8.460 8.260 8.370 82,958 -0.05(-0.59%)
Jun 18, 2018 8.380 8.480 8.350 8.420 52,531 -0.07(-0.82%)
Jun 15, 2018 8.510 8.180 8.490 273,820 -0.03(-0.35%)
Jun 14, 2018 8.800 8.800 8.470 8.520 114,173 -0.36(-4.05%)
Jun 13, 2018 8.990 8.990 8.800 8.880 93,222 -0.13(-1.44%)
Jun 12, 2018 9.250 9.360 8.820 9.010 129,660 -0.22(-2.38%)
Jun 11, 2018 9.290 9.330 9.180 9.230 55,656 -0.03(-0.32%)
Jun 08, 2018 9.300 9.430 9.260 9.260 61,653 -0.08(-0.86%)
Jun 07, 2018 9.300 9.440 9.300 9.340 58,096 +0.09(+0.97%)
Jun 06, 2018 9.140 9.350 9.049 9.250 107,647 +0.03(+0.33%)
Jun 05, 2018 9.230 9.290 9.100 9.220 91,796 -0.05(-0.54%)
Jun 04, 2018 9.480 9.480 9.150 9.270 93,560 -0.16(-1.70%)
Jun 01, 2018 9.340 9.640 9.156 9.430 143,076 +0.17(+1.84%)
May 31, 2018 9.230 9.340 9.170 9.260 71,067 +0.04(+0.43%)
May 30, 2018 9.300 9.390 8.757 9.220 88,180 -0.17(-1.81%)
May 29, 2018 9.150 9.480 9.150 9.390 97,931 -0.15(-1.57%)
May 25, 2018 9.540 9.540 9.540 0 +0.09(+0.95%)
May 24, 2018 9.600 9.600 9.340 9.450 107,181 -0.17(-1.77%)
May 23, 2018 9.760 9.760 9.540 9.620 40,649 -0.15(-1.54%)
May 22, 2018 9.920 9.920 9.710 9.770 71,901 -0.11(-1.11%)
May 21, 2018 9.950 9.990 9.820 9.880 59,991 +0.00(+0.00%)
May 18, 2018 10.27 10.27 9.870 9.880 111,547 -0.51(-4.91%)
May 17, 2018 10.50 10.50 10.14 10.39 109,132 -0.12(-1.14%)
May 16, 2018 10.84 10.84 10.31 10.51 88,824 -0.32(-2.95%)
May 15, 2018 10.37 10.96 10.37 10.83 83,662 +0.51(+4.94%)
May 14, 2018 10.18 10.43 10.15 10.32 82,054 +0.17(+1.67%)
May 11, 2018 10.22 10.28 9.941 10.15 94,792 -0.03(-0.29%)
May 10, 2018 10.26 10.29 10.03 10.18 122,971 -0.32(-3.05%)
May 09, 2018 10.68 10.68 10.44 10.50 129,728 -0.47(-4.28%)
May 08, 2018 10.97 10.99 10.80 10.97 45,171 -0.08(-0.72%)
May 07, 2018 11.02 11.08 10.82 11.05 67,238 +0.01(+0.09%)
May 04, 2018 10.89 11.14 10.85 11.04 55,016 +0.07(+0.64%)
May 03, 2018 11.13 11.22 10.90 10.97 168,670 -0.25(-2.23%)
May 02, 2018 10.97 11.37 10.89 11.22 126,395 +0.23(+2.09%)
May 01, 2018 11.19 11.19 10.85 10.99 109,233 -0.28(-2.48%)
Apr 30, 2018 11.76 11.91 11.15 11.27 197,094 -0.46(-3.92%)
Apr 27, 2018 11.60 11.77 11.35 11.73 225,667 +0.20(+1.73%)
Apr 26, 2018 11.50 11.92 11.20 11.53 175,120 +0.03(+0.26%)
Apr 25, 2018 10.52 11.57 10.52 11.50 288,922 +0.98(+9.32%)
Apr 24, 2018 11.13 11.13 10.38 10.52 166,631 -0.56(-5.05%)
Apr 23, 2018 11.33 11.59 10.93 11.08 183,208 -0.12(-1.07%)
Apr 20, 2018 11.57 11.85 11.17 11.20 178,686 -0.36(-3.11%)
Apr 19, 2018 11.85 12.12 11.52 11.56 143,261 -0.33(-2.78%)
Apr 18, 2018 12.21 12.21 11.75 11.89 142,176 -0.27(-2.22%)
Apr 17, 2018 11.79 12.21 11.77 12.16 157,924 +0.33(+2.79%)
Apr 16, 2018 12.50 12.64 11.66 11.83 267,408 -0.74(-5.89%)
Apr 13, 2018 14.00 14.01 12.05 12.57 391,650 -0.66(-4.99%)
Apr 12, 2018 13.09 13.28 12.92 13.23 131,640 +0.21(+1.61%)
Apr 11, 2018 13.00 13.16 12.80 13.02 117,082 -0.15(-1.14%)
Apr 10, 2018 12.95 13.48 12.27 13.17 212,714 +0.57(+4.52%)
Apr 09, 2018 12.25 12.86 12.25 12.60 129,600 +0.36(+2.94%)
Apr 06, 2018 12.81 12.81 11.95 12.24 301,383 -0.51(-4.00%)
Apr 05, 2018 12.98 12.98 12.51 12.75 330,777 +0.02(+0.16%)
Apr 04, 2018 12.39 12.79 12.37 12.73 467,412 +0.20(+1.60%)
Apr 03, 2018 12.70 13.00 12.05 12.53 780,355 +0.38(+3.13%)
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.