Medicinova Inc (NQ: MNOV )

3.960 USD +0.090 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 2.995 3.000 2.855 2.990 65,325 +0.04(+1.36%)
Sep 29, 2014 2.900 2.970 2.750 2.950 47,953 +0.09(+3.15%)
Sep 26, 2014 2.720 2.860 2.720 2.860 55,819 +0.17(+6.12%)
Sep 25, 2014 2.650 2.790 2.630 2.695 26,663 +0.05(+1.89%)
Sep 24, 2014 2.990 3.020 2.530 2.645 256,079 -0.31(-10.34%)
Sep 23, 2014 2.920 3.020 2.920 2.950 35,385 +0.02(+0.68%)
Sep 22, 2014 2.930 2.970 2.865 2.930 27,377 -0.04(-1.35%)
Sep 19, 2014 3.040 3.050 2.890 2.970 109,586 -0.04(-1.33%)
Sep 18, 2014 2.890 3.030 2.870 3.010 109,856 +0.07(+2.38%)
Sep 17, 2014 3.010 3.070 2.860 2.940 135,920 -0.09(-2.97%)
Sep 16, 2014 3.300 3.300 2.740 3.030 595,470 -0.32(-9.42%)
Sep 15, 2014 3.120 3.380 3.000 3.345 495,690 +0.35(+11.50%)
Sep 12, 2014 3.000 3.080 2.910 3.000 302,159 +0.09(+3.09%)
Sep 11, 2014 2.750 2.950 2.750 2.910 156,954 -0.01(-0.34%)
Sep 10, 2014 3.100 3.190 2.750 2.920 1,176,363 +0.44(+17.74%)
Sep 09, 2014 2.450 2.500 2.360 2.480 31,737 +0.04(+1.64%)
Sep 08, 2014 2.160 2.500 2.160 2.440 165,718 +0.12(+5.18%)
Sep 05, 2014 2.350 2.370 2.280 2.320 90,517 -0.01(-0.22%)
Sep 04, 2014 2.470 2.490 2.260 2.325 65,125 -0.17(-7.00%)
Sep 03, 2014 2.630 2.630 2.340 2.500 353,033 -0.11(-4.21%)
Sep 02, 2014 2.400 2.640 2.370 2.610 401,813 +0.26(+11.06%)
Aug 29, 2014 2.300 2.350 2.350 2.350 368,500 +0.09(+3.99%)
Aug 28, 2014 2.200 2.300 2.190 2.260 37,994 +0.02(+0.89%)
Aug 27, 2014 2.250 2.250 2.120 2.240 50,375 -0.01(-0.44%)
Aug 26, 2014 2.260 2.390 2.170 2.250 307,090 +0.17(+8.17%)
Aug 25, 2014 2.050 2.110 2.050 2.080 17,523 +0.03(+1.46%)
Aug 22, 2014 2.041 2.090 2.041 2.050 2,298 -0.01(-0.49%)
Aug 21, 2014 2.050 2.110 2.050 2.060 13,600 -0.02(-0.97%)
Aug 20, 2014 2.100 2.120 2.050 2.080 22,427 -0.01(-0.47%)
Aug 19, 2014 2.180 2.180 2.010 2.090 45,224 +0.11(+5.56%)
Aug 18, 2014 2.000 2.050 1.980 1.980 2,812 -0.05(-2.46%)
Aug 15, 2014 2.000 2.110 1.990 2.030 8,900 +0.03(+1.50%)
Aug 14, 2014 2.140 2.080 1.960 2.000 19,815 -0.08(-3.85%)
Aug 13, 2014 2.090 2.090 1.970 2.080 9,564 +0.03(+1.46%)
Aug 12, 2014 1.960 2.170 1.960 2.050 75,649 +0.10(+5.13%)
Aug 11, 2014 1.950 2.000 1.950 1.950 27,486 +0.01(+0.52%)
Aug 08, 2014 1.960 2.010 1.900 1.940 26,977 -0.06(-3.00%)
Aug 07, 2014 1.940 2.040 1.860 2.000 24,763 +0.02(+1.01%)
Aug 06, 2014 2.010 2.050 1.970 1.980 6,723 +0.00(+0.00%)
Aug 05, 2014 2.100 2.106 1.890 1.980 35,094 -0.03(-1.51%)
Aug 04, 2014 2.030 2.040 2.010 2.010 13,211 -0.00(-0.18%)
Aug 01, 2014 1.980 2.020 1.980 2.014 6,561 -0.00(-0.24%)
Jul 31, 2014 1.980 2.030 1.950 2.019 13,455 +0.02(+0.94%)
Jul 30, 2014 1.990 2.050 1.940 2.000 4,587 +0.04(+2.04%)
Jul 29, 2014 1.960 2.000 1.960 1.960 32,642 +0.00(+0.00%)
Jul 28, 2014 1.960 1.970 1.900 1.960 10,460 +0.00(+0.00%)
Jul 25, 2014 1.940 1.960 1.940 1.960 6,291 +0.02(+1.03%)
Jul 24, 2014 1.930 1.950 1.920 1.940 11,160 -0.02(-1.02%)
Jul 23, 2014 1.920 1.980 1.920 1.960 7,118 +0.02(+1.03%)
Jul 22, 2014 1.940 1.990 1.940 1.940 6,175 +0.00(+0.00%)
Jul 21, 2014 1.980 2.000 1.900 1.940 125,316 -0.02(-1.02%)
Jul 18, 2014 1.940 2.000 1.940 1.960 3,441 -0.01(-0.51%)
Jul 17, 2014 1.970 1.980 1.949 1.970 10,989 -0.00(-0.06%)
Jul 16, 2014 1.880 2.000 1.880 1.971 6,357 +0.00(+0.06%)
Jul 15, 2014 1.970 2.000 1.860 1.970 32,088 -0.03(-1.50%)
Jul 14, 2014 2.020 2.020 1.990 2.000 3,347 -0.04(-1.96%)
Jul 11, 2014 2.030 2.060 2.000 2.040 3,301 +0.04(+2.00%)
Jul 10, 2014 2.010 2.020 1.990 2.000 14,053 +0.00(+0.00%)
Jul 09, 2014 2.060 2.060 1.990 2.000 9,376 -0.04(-1.96%)
Jul 08, 2014 2.010 2.060 1.990 2.040 32,855 +0.01(+0.49%)
Jul 07, 2014 2.010 2.060 2.010 2.030 18,139 +0.01(+0.50%)
Jul 03, 2014 2.040 2.020 2.020 2.020 9,100 -0.05(-2.42%)
Jul 02, 2014 2.030 2.070 2.020 2.070 14,775 +0.05(+2.48%)
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.