Medicinova Inc (NQ: MNOV )

3.140 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.230 5.310 5.150 5.260 17,851 +0.08(+1.54%)
Jun 29, 2017 5.240 5.250 5.071 5.180 20,141 -0.10(-1.89%)
Jun 28, 2017 5.310 5.340 5.150 5.280 35,983 +0.02(+0.38%)
Jun 27, 2017 5.450 5.460 5.240 5.260 27,381 -0.20(-3.66%)
Jun 26, 2017 5.500 5.580 5.400 5.460 43,742 -0.08(-1.44%)
Jun 23, 2017 5.530 5.650 5.450 5.540 469,559 -0.02(-0.36%)
Jun 22, 2017 5.470 5.610 5.470 5.560 52,889 +0.09(+1.65%)
Jun 21, 2017 5.390 5.518 5.390 5.470 78,536 +0.08(+1.48%)
Jun 20, 2017 5.310 5.550 5.275 5.390 61,303 +0.07(+1.32%)
Jun 19, 2017 5.460 5.460 5.270 5.320 43,981 -0.14(-2.56%)
Jun 16, 2017 5.400 5.490 5.400 5.460 100,165 -0.03(-0.55%)
Jun 15, 2017 5.500 5.550 5.460 5.490 33,091 -0.06(-1.08%)
Jun 14, 2017 5.500 5.600 5.400 5.550 50,138 +0.05(+0.91%)
Jun 13, 2017 5.710 5.710 5.410 5.500 56,318 -0.25(-4.35%)
Jun 12, 2017 5.710 5.830 5.680 5.750 55,506 +0.02(+0.35%)
Jun 09, 2017 5.640 5.740 5.605 5.730 58,536 +0.08(+1.42%)
Jun 08, 2017 5.620 5.680 5.560 5.650 19,033 +0.03(+0.53%)
Jun 07, 2017 5.680 5.740 5.600 5.620 24,290 -0.06(-1.06%)
Jun 06, 2017 5.630 5.890 5.630 5.680 29,606 -0.24(-4.05%)
Jun 05, 2017 5.960 6.020 5.900 5.920 52,661 -0.03(-0.50%)
Jun 02, 2017 5.960 6.040 5.940 5.950 33,589 +0.01(+0.17%)
Jun 01, 2017 5.900 5.950 5.880 5.940 47,818 +0.12(+2.06%)
May 31, 2017 5.870 5.920 5.790 5.820 61,055 -0.09(-1.52%)
May 30, 2017 5.930 5.980 5.890 5.910 21,804 -0.04(-0.67%)
May 26, 2017 6.100 6.100 5.880 5.950 36,360 -0.10(-1.65%)
May 25, 2017 6.020 6.070 5.920 6.050 63,711 +0.01(+0.17%)
May 24, 2017 5.980 6.080 5.980 6.040 57,291 +0.28(+4.86%)
May 23, 2017 5.630 5.840 5.630 5.760 24,801 +0.11(+1.95%)
May 22, 2017 5.600 5.750 5.570 5.650 31,977 +0.14(+2.54%)
May 19, 2017 5.640 5.660 5.450 5.510 40,273 -0.09(-1.61%)
May 18, 2017 5.570 5.689 5.550 5.600 41,742 +0.11(+2.00%)
May 17, 2017 5.570 5.690 5.480 5.490 39,480 -0.11(-1.96%)
May 16, 2017 5.760 5.760 5.520 5.600 15,850 -0.14(-2.44%)
May 15, 2017 5.560 5.800 5.560 5.740 26,782 +0.26(+4.74%)
May 12, 2017 5.420 5.662 5.420 5.480 53,735 +0.11(+2.05%)
May 11, 2017 5.390 5.400 5.290 5.370 23,140 -0.05(-0.92%)
May 10, 2017 5.430 5.480 5.390 5.420 21,884 -0.02(-0.37%)
May 09, 2017 5.620 5.620 5.400 5.440 30,062 -0.18(-3.20%)
May 08, 2017 5.610 5.650 5.600 5.620 12,304 +0.00(+0.00%)
May 05, 2017 5.700 5.700 5.610 5.620 16,425 -0.07(-1.23%)
May 04, 2017 5.660 5.760 5.600 5.690 8,637 +0.04(+0.71%)
May 03, 2017 5.690 5.720 5.630 5.650 23,710 -0.06(-1.05%)
May 02, 2017 5.710 5.840 5.670 5.710 12,649 +0.01(+0.18%)
May 01, 2017 5.730 5.789 5.670 5.700 33,193 -0.05(-0.87%)
Apr 28, 2017 5.840 5.850 5.720 5.750 34,503 -0.07(-1.20%)
Apr 27, 2017 5.920 6.050 5.420 5.820 54,750 -0.20(-3.32%)
Apr 26, 2017 6.140 6.260 5.790 6.020 158,801 +0.45(+8.08%)
Apr 25, 2017 5.540 5.640 5.490 5.570 90,993 +0.14(+2.58%)
Apr 24, 2017 5.690 5.690 5.380 5.430 47,949 -0.40(-6.86%)
Apr 21, 2017 5.750 5.900 5.690 5.830 30,086 +0.08(+1.39%)
Apr 20, 2017 5.810 5.830 5.680 5.750 66,047 +0.02(+0.35%)
Apr 19, 2017 5.780 5.890 5.700 5.730 52,882 +0.31(+5.72%)
Apr 18, 2017 5.460 5.600 5.380 5.420 76,581 +0.13(+2.46%)
Apr 17, 2017 5.240 5.657 5.140 5.290 94,568 +0.29(+5.80%)
Apr 13, 2017 4.910 5.090 4.910 5.000 23,477 +0.09(+1.83%)
Apr 12, 2017 4.920 5.000 4.850 4.910 151,935 -0.50(-9.24%)
Apr 11, 2017 5.500 5.540 5.280 5.410 28,567 -0.13(-2.35%)
Apr 10, 2017 5.730 5.730 5.540 5.540 19,786 -0.08(-1.42%)
Apr 07, 2017 5.600 5.650 5.549 5.620 6,342 -0.02(-0.35%)
Apr 06, 2017 5.770 5.880 5.600 5.640 37,539 -0.16(-2.76%)
Apr 05, 2017 5.810 5.948 5.760 5.800 31,274 -0.04(-0.68%)
Apr 04, 2017 6.020 6.070 5.810 5.840 70,439 -0.24(-3.95%)
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.