Medicinova Inc (NQ: MNOV )

6.000 USD +0.060 (+1.01%)
Official Closing Price Updated: 5:35 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.670 6.910 6.190 6.220 934,600 -0.32(-4.89%)
Jul 30, 2020 6.530 7.400 6.400 6.540 1,631,740 -0.18(-2.68%)
Jul 29, 2020 6.810 7.210 6.500 6.720 2,532,439 -0.68(-9.19%)
Jul 28, 2020 8.660 8.880 7.150 7.400 6,542,046 -3.60(-32.73%)
Jul 27, 2020 6.500 13.25 6.400 11.00 82,406,206 +5.36(+95.04%)
Jul 24, 2020 5.680 5.770 5.620 5.640 48,900 -0.12(-2.08%)
Jul 23, 2020 5.770 5.900 5.655 5.760 82,162 -0.03(-0.52%)
Jul 22, 2020 5.730 5.830 5.700 5.790 59,091 +0.02(+0.35%)
Jul 21, 2020 5.830 5.920 5.720 5.770 127,901 -0.10(-1.70%)
Jul 20, 2020 5.580 5.890 5.580 5.870 97,118 +0.26(+4.63%)
Jul 17, 2020 5.490 5.685 5.490 5.610 107,600 +0.07(+1.26%)
Jul 16, 2020 5.500 5.570 5.450 5.540 59,015 -0.02(-0.36%)
Jul 15, 2020 5.410 5.580 5.370 5.560 160,261 +0.23(+4.32%)
Jul 14, 2020 5.200 5.360 5.160 5.330 67,077 +0.10(+1.91%)
Jul 13, 2020 5.600 5.650 5.230 5.230 110,089 -0.37(-6.61%)
Jul 10, 2020 5.490 5.640 5.480 5.600 54,800 +0.11(+2.00%)
Jul 09, 2020 5.690 5.750 5.400 5.490 121,540 -0.29(-5.02%)
Jul 08, 2020 5.710 5.790 5.590 5.780 82,665 +0.08(+1.40%)
Jul 07, 2020 5.640 5.870 5.550 5.700 92,064 -0.01(-0.18%)
Jul 06, 2020 5.600 5.810 5.410 5.710 259,013 +0.06(+1.06%)
Jul 02, 2020 5.610 5.690 5.360 5.650 352,100 -0.14(-2.42%)
Jul 01, 2020 6.000 6.000 5.580 5.790 475,937 +0.37(+6.83%)
Jun 30, 2020 5.430 5.540 5.370 5.420 80,225 -0.02(-0.37%)
Jun 29, 2020 5.640 5.640 5.360 5.440 134,530 -0.21(-3.72%)
Jun 26, 2020 6.160 6.170 5.630 5.650 624,000 -0.01(-0.18%)
Jun 25, 2020 5.630 5.660 5.450 5.660 119,480 +0.06(+1.07%)
Jun 24, 2020 5.950 6.000 5.420 5.600 218,799 +0.15(+2.75%)
Jun 23, 2020 5.570 5.680 5.410 5.450 54,150 -0.09(-1.62%)
Jun 22, 2020 5.390 5.550 5.310 5.540 76,112 +0.12(+2.21%)
Jun 19, 2020 5.400 5.700 5.340 5.420 175,200 -0.01(-0.18%)
Jun 18, 2020 5.480 5.625 5.410 5.430 69,626 -0.14(-2.51%)
Jun 17, 2020 5.670 5.750 5.495 5.570 58,193 -0.13(-2.28%)
Jun 16, 2020 6.100 6.280 5.500 5.700 137,458 -0.66(-10.38%)
Jun 15, 2020 6.160 6.390 6.060 6.360 237,646 +1.05(+19.77%)
Jun 12, 2020 5.440 5.520 5.130 5.310 76,300 +0.07(+1.34%)
Jun 11, 2020 5.220 5.550 5.220 5.240 104,409 -0.50(-8.63%)
Jun 10, 2020 5.710 5.880 5.650 5.735 71,958 -0.02(-0.43%)
Jun 09, 2020 5.390 5.830 5.390 5.760 105,509 +0.29(+5.30%)
Jun 08, 2020 5.370 5.550 5.260 5.470 144,541 +0.14(+2.72%)
Jun 05, 2020 5.250 5.430 5.250 5.325 115,100 +0.15(+2.80%)
Jun 04, 2020 5.330 5.380 5.090 5.180 86,861 -0.26(-4.78%)
Jun 03, 2020 5.600 5.600 5.380 5.440 67,131 -0.13(-2.33%)
Jun 02, 2020 5.540 5.600 5.450 5.570 67,042 +0.15(+2.77%)
Jun 01, 2020 5.340 5.490 5.250 5.420 99,007 +0.08(+1.50%)
May 29, 2020 5.280 5.360 5.130 5.340 64,600 +0.00(+0.00%)
May 28, 2020 5.490 5.550 5.330 5.340 85,723 -0.15(-2.73%)
May 27, 2020 5.370 5.500 5.160 5.490 102,723 +0.19(+3.58%)
May 26, 2020 5.650 5.650 5.280 5.300 109,189 -0.25(-4.50%)
May 22, 2020 5.330 5.550 5.260 5.550 47,300 +0.24(+4.52%)
May 21, 2020 5.350 5.360 5.230 5.310 51,442 -0.01(-0.19%)
May 20, 2020 5.160 5.380 5.160 5.320 96,189 +0.19(+3.70%)
May 19, 2020 5.450 5.500 5.100 5.130 93,257 -0.38(-6.90%)
May 18, 2020 5.840 5.840 5.360 5.510 134,229 -0.03(-0.54%)
May 15, 2020 5.820 5.820 5.430 5.540 113,000 -0.17(-2.98%)
May 14, 2020 5.670 5.720 5.470 5.710 133,049 +0.01(+0.18%)
May 13, 2020 5.550 5.780 5.395 5.700 122,018 +0.23(+4.20%)
May 12, 2020 5.370 5.770 5.370 5.470 172,339 +0.14(+2.63%)
May 11, 2020 5.390 5.510 5.310 5.330 118,837 -0.14(-2.56%)
May 08, 2020 5.550 5.580 5.370 5.470 111,500 +0.07(+1.30%)
May 07, 2020 5.400 5.520 5.310 5.400 93,570 +0.08(+1.50%)
May 06, 2020 5.180 5.360 5.100 5.320 95,083 +0.19(+3.70%)
May 05, 2020 5.360 5.490 5.070 5.130 117,705 -0.16(-3.02%)
May 04, 2020 5.360 5.460 5.060 5.290 125,343 -0.14(-2.58%)
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.