Medicinova Inc (NQ: MNOV )

3.130 USD -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.990 6.000 5.990 6.000 900 -0.30(-4.76%)
Jul 30, 2009 6.280 6.300 6.280 6.300 600 -0.14(-2.17%)
Jul 29, 2009 6.500 6.660 5.725 6.440 1,800 -0.10(-1.53%)
Jul 28, 2009 6.110 6.540 5.900 6.540 6,217 +0.60(+10.10%)
Jul 27, 2009 6.222 6.630 5.880 5.940 44,502 -0.39(-6.16%)
Jul 24, 2009 6.070 6.450 6.000 6.330 36,486 +0.08(+1.28%)
Jul 23, 2009 6.840 7.000 6.140 6.250 80,516 -0.75(-10.71%)
Jul 22, 2009 6.870 7.000 6.500 7.000 37,153 +0.13(+1.89%)
Jul 21, 2009 5.710 7.250 5.600 6.870 124,863 +1.51(+28.17%)
Jul 20, 2009 5.220 5.790 4.950 5.360 25,523 +0.46(+9.39%)
Jul 17, 2009 4.890 4.960 4.750 4.900 63,465 +0.10(+2.08%)
Jul 16, 2009 4.680 4.900 4.680 4.800 13,057 +0.20(+4.35%)
Jul 15, 2009 4.640 4.750 4.250 4.600 30,708 -0.04(-0.86%)
Jul 14, 2009 4.600 4.640 4.409 4.640 3,180 +0.04(+0.87%)
Jul 10, 2009 4.450 4.600 4.600 4.600 4,800 +0.05(+1.10%)
Jul 09, 2009 4.600 4.600 4.500 4.550 12,999 -0.14(-2.99%)
Jul 08, 2009 4.770 4.797 4.250 4.690 6,543 -0.11(-2.29%)
Jul 07, 2009 4.750 4.950 4.450 4.800 17,800 +0.20(+4.35%)
Jul 06, 2009 4.060 4.750 4.060 4.600 18,587 +0.35(+8.24%)
Jul 02, 2009 4.140 4.250 4.140 4.250 2,103 +0.20(+4.94%)
Jul 01, 2009 4.240 4.250 4.000 4.050 6,506 -0.20(-4.71%)
Jun 30, 2009 3.750 4.250 3.750 4.250 75,837 +0.75(+21.43%)
Jun 29, 2009 3.320 3.500 3.320 3.500 63,040 +0.27(+8.36%)
Jun 26, 2009 3.200 3.410 3.200 3.230 50,400 +0.23(+7.67%)
Jun 25, 2009 2.900 3.050 2.900 3.000 8,801 +0.48(+19.05%)
Jun 24, 2009 2.800 2.850 2.520 2.520 5,951 -0.28(-10.00%)
Jun 23, 2009 2.656 2.800 2.656 2.800 2,400 +0.00(+0.00%)
Jun 22, 2009 2.500 2.800 2.500 2.800 17,311 +0.30(+12.00%)
Jun 15, 2009 2.800 2.500 2.500 2.500 4,900 -0.25(-9.09%)
Jun 12, 2009 2.750 2.750 2.750 2.750 2,700 -0.02(-0.72%)
Jun 11, 2009 2.800 2.800 2.760 2.770 9,400 -0.05(-1.80%)
Jun 10, 2009 2.810 2.821 2.810 2.821 900 -0.18(-5.97%)
Jun 05, 2009 2.890 3.000 3.000 3.000 2,300 +0.15(+5.26%)
Jun 04, 2009 3.200 3.200 2.778 2.850 3,419 -0.38(-11.76%)
Jun 03, 2009 3.240 3.250 3.060 3.230 2,845 +0.17(+5.49%)
Jun 02, 2009 3.000 3.316 3.000 3.062 2,177 +0.21(+7.44%)
May 29, 2009 3.350 2.850 2.850 2.850 2,700 -0.53(-15.57%)
May 28, 2009 3.000 3.376 3.000 3.376 2,020 +0.26(+8.19%)
May 26, 2009 3.120 3.120 3.120 3.120 0 -0.30(-8.83%)
May 22, 2009 3.150 3.422 3.150 3.422 1,980 +0.31(+10.03%)
May 20, 2009 3.000 3.110 3.110 3.110 2,800 -0.32(-9.33%)
May 19, 2009 3.260 3.430 2.950 3.430 14,105 +0.03(+0.89%)
May 18, 2009 3.080 3.500 3.080 3.400 24,588 +0.32(+10.39%)
May 15, 2009 2.670 3.200 2.400 3.080 15,160 +0.04(+1.43%)
May 14, 2009 2.750 3.040 2.750 3.037 1,400 +0.02(+0.55%)
May 13, 2009 2.750 3.020 2.700 3.020 2,688 +0.32(+11.85%)
May 12, 2009 2.760 2.760 2.650 2.700 1,900 -0.32(-10.60%)
May 11, 2009 2.920 3.050 2.900 3.020 4,771 +0.08(+2.67%)
May 08, 2009 2.820 2.950 2.760 2.942 1,760 -0.05(-1.62%)
May 06, 2009 2.820 2.990 2.990 2.990 2,900 -0.01(-0.33%)
May 05, 2009 2.700 3.000 2.700 3.000 4,900 +0.30(+11.11%)
May 04, 2009 2.700 2.700 2.700 2.700 300 +0.01(+0.38%)
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.