Medicinova Inc (NQ: MNOV )

2.440 USD +0.150 (+6.55%)
Streaming Delayed Price Updated: 9:51 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.840 4.840 4.840 4.840 600 +0.24(+5.22%)
Jul 28, 2010 4.600 4.600 4.600 4.600 100 +0.01(+0.22%)
Jul 26, 2010 4.590 4.590 4.590 4.590 100 -0.13(-2.75%)
Jul 22, 2010 4.790 4.720 4.720 4.720 2,800 -0.13(-2.68%)
Jul 21, 2010 4.650 4.850 4.640 4.850 1,275 +0.20(+4.30%)
Jul 20, 2010 4.650 4.650 4.650 4.650 100 +0.05(+1.09%)
Jul 06, 2010 4.630 4.600 4.600 4.600 300 -0.01(-0.22%)
Jul 02, 2010 4.600 4.610 4.600 4.610 400 +0.17(+3.83%)
Jul 01, 2010 4.760 4.760 4.440 4.440 700 -0.31(-6.53%)
Jun 30, 2010 5.000 5.050 4.750 4.750 2,130 -0.58(-10.88%)
Jun 29, 2010 5.310 5.330 5.310 5.330 300 -0.09(-1.66%)
Jun 25, 2010 5.870 5.870 5.364 5.420 600 +0.00(+0.00%)
Jun 24, 2010 5.420 5.470 5.420 5.420 1,300 -0.08(-1.45%)
Jun 22, 2010 5.400 5.500 5.500 5.500 1,600 -0.29(-5.01%)
Jun 21, 2010 5.690 5.800 5.680 5.790 2,179 -0.02(-0.34%)
Jun 18, 2010 5.490 5.810 5.410 5.810 3,648 +0.58(+11.09%)
Jun 17, 2010 5.230 5.230 5.230 5.230 109 -0.03(-0.57%)
Jun 16, 2010 5.210 5.260 5.085 5.260 3,800 +0.20(+3.95%)
Jun 15, 2010 5.210 5.210 5.060 5.060 2,254 -0.03(-0.59%)
Jun 14, 2010 5.090 5.355 5.060 5.090 5,190 -0.04(-0.78%)
Jun 11, 2010 5.180 5.200 5.090 5.130 11,814 -0.12(-2.29%)
Jun 10, 2010 5.400 5.400 5.240 5.250 6,357 +0.00(+0.00%)
Jun 09, 2010 5.270 5.270 5.110 5.250 1,102 +0.15(+2.94%)
Jun 08, 2010 5.300 5.300 5.100 5.100 5,663 -0.13(-2.48%)
Jun 04, 2010 5.330 5.230 5.230 5.230 1,300 -0.32(-5.77%)
Jun 02, 2010 5.550 5.550 5.550 5.550 300 -0.00(-0.00%)
Jun 01, 2010 5.550 5.550 5.550 5.550 250 +0.00(+0.00%)
May 28, 2010 5.000 5.550 5.000 5.550 361 +0.05(+0.91%)
May 24, 2010 5.500 5.500 5.500 5.500 100 +0.03(+0.55%)
May 19, 2010 5.470 5.470 5.470 5.470 0 -0.12(-2.15%)
May 18, 2010 5.750 5.980 5.590 5.590 1,900 -0.26(-4.44%)
May 17, 2010 5.850 5.950 5.830 5.850 900 -0.02(-0.34%)
May 14, 2010 5.870 5.870 5.870 5.870 208 -0.08(-1.34%)
May 13, 2010 6.000 6.000 5.950 5.950 350 +0.10(+1.67%)
May 12, 2010 6.230 6.230 5.852 5.852 4,035 -0.15(-2.47%)
May 11, 2010 6.000 6.200 6.000 6.000 1,200 -0.06(-0.99%)
May 10, 2010 6.040 6.210 5.650 6.060 7,983 +0.06(+1.00%)
May 07, 2010 6.050 6.200 6.000 6.000 4,118 +0.15(+2.56%)
May 06, 2010 5.630 5.880 5.630 5.850 1,676 +0.20(+3.54%)
May 05, 2010 5.730 5.730 5.630 5.650 1,182 +0.00(+0.00%)
May 04, 2010 5.910 6.000 5.600 5.650 4,946 -0.28(-4.80%)
May 03, 2010 6.310 6.310 5.720 5.935 20,540 -0.56(-8.55%)
Apr 30, 2010 6.470 6.490 6.360 6.490 4,409 +0.09(+1.41%)
Apr 29, 2010 6.460 6.460 6.400 6.400 800 -0.08(-1.23%)
Apr 27, 2010 6.480 6.480 6.480 6.480 0 +0.10(+1.57%)
Apr 26, 2010 6.380 6.540 6.380 6.380 2,100 -0.05(-0.78%)
Apr 22, 2010 6.430 6.430 6.430 6.430 0 -0.02(-0.31%)
Apr 21, 2010 6.320 6.580 6.320 6.450 17,431 -0.14(-2.12%)
Apr 20, 2010 6.550 6.610 6.500 6.590 6,697 +0.18(+2.81%)
Apr 19, 2010 6.760 6.760 6.150 6.410 44,929 -0.37(-5.46%)
Apr 16, 2010 6.580 6.780 6.580 6.780 1,922 +0.39(+6.10%)
Apr 15, 2010 6.370 6.910 6.280 6.390 2,933 -0.50(-7.26%)
Apr 14, 2010 6.990 6.990 6.750 6.890 300 +0.48(+7.49%)
Apr 13, 2010 7.150 7.150 6.390 6.410 9,266 -0.69(-9.72%)
Apr 12, 2010 6.030 7.270 6.030 7.100 5,791 +0.67(+10.42%)
Apr 09, 2010 6.351 6.568 6.351 6.430 2,300 +0.33(+5.41%)
Apr 08, 2010 6.300 6.300 6.100 6.100 200 -0.70(-10.29%)
Apr 07, 2010 6.620 7.020 6.620 6.800 3,800 +0.16(+2.41%)
Apr 06, 2010 6.900 7.060 6.630 6.640 1,572 -0.38(-5.41%)
Apr 05, 2010 7.390 7.510 7.020 7.020 3,442 -0.49(-6.52%)
Mar 31, 2010 7.740 7.510 7.510 7.510 2,100 +0.27(+3.73%)
Mar 29, 2010 7.240 7.240 7.240 7.240 0 +0.18(+2.55%)
Mar 26, 2010 7.400 7.690 7.060 7.060 3,608 -0.79(-10.06%)
Mar 25, 2010 7.370 8.470 7.290 7.850 14,896 +0.16(+2.08%)
Mar 24, 2010 7.800 7.800 7.490 7.690 1,400 +0.19(+2.53%)
Mar 23, 2010 7.450 7.600 7.400 7.500 1,643 +0.10(+1.35%)
Mar 22, 2010 7.360 7.680 7.360 7.400 1,700 +0.06(+0.82%)
Mar 19, 2010 7.510 7.540 7.340 7.340 2,298 -0.18(-2.39%)
Mar 18, 2010 8.300 8.300 7.500 7.520 2,382 -0.48(-6.00%)
Mar 17, 2010 8.320 8.600 7.690 8.000 4,710 -0.27(-3.26%)
Mar 16, 2010 7.350 9.000 7.350 8.270 3,004 +0.83(+11.16%)
Mar 15, 2010 7.440 7.730 7.440 7.440 2,352 -0.11(-1.43%)
Mar 12, 2010 7.550 7.800 7.461 7.548 2,100 -0.33(-4.21%)
Mar 11, 2010 7.900 7.900 7.490 7.880 1,605 -0.01(-0.13%)
Mar 10, 2010 7.950 7.980 7.280 7.890 2,417 -0.31(-3.78%)
Mar 09, 2010 7.480 8.200 7.400 8.200 1,752 +0.45(+5.81%)
Mar 08, 2010 7.770 7.770 7.750 7.750 597 -0.01(-0.13%)
Mar 05, 2010 7.500 7.760 7.470 7.760 1,298 +0.72(+10.23%)
Mar 04, 2010 7.710 8.460 7.010 7.040 4,423 -1.20(-14.56%)
Mar 03, 2010 8.390 8.390 7.790 8.240 2,989 +0.19(+2.36%)
Mar 02, 2010 7.500 8.110 7.500 8.050 3,019 +0.52(+6.91%)
Mar 01, 2010 7.460 7.850 7.140 7.530 3,010 +0.05(+0.67%)
Feb 26, 2010 7.660 7.660 6.990 7.480 1,558 +0.38(+5.35%)
Feb 25, 2010 7.100 7.100 7.100 7.100 100 +0.20(+2.90%)
Feb 24, 2010 6.700 7.090 6.090 6.900 4,773 +0.25(+3.76%)
Feb 23, 2010 7.000 7.110 6.450 6.650 3,441 -0.35(-5.07%)
Feb 22, 2010 7.000 7.005 7.000 7.005 1,300 +0.00(+0.07%)
Feb 17, 2010 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
Feb 16, 2010 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Feb 10, 2010 7.000 7.000 7.000 7.000 200 -0.28(-3.85%)
Feb 08, 2010 7.280 7.280 7.280 7.280 100 +0.28(+4.00%)
Feb 05, 2010 6.980 7.030 6.980 7.000 2,864 +0.00(+0.00%)
Feb 04, 2010 6.830 7.000 6.830 7.000 725 -0.14(-1.96%)
Feb 03, 2010 6.900 7.140 6.840 7.140 1,600 +0.09(+1.28%)
Feb 02, 2010 7.000 7.050 7.000 7.050 601 +0.05(+0.71%)
Feb 01, 2010 7.000 7.000 7.000 7.000 275 -0.34(-4.63%)
Jan 28, 2010 7.340 7.340 7.340 7.340 0 -0.68(-8.48%)
Jan 27, 2010 7.900 8.020 7.400 8.020 1,683 +0.04(+0.50%)
Jan 22, 2010 8.000 7.980 7.980 7.980 300 +0.12(+1.53%)
Jan 21, 2010 7.850 7.860 7.850 7.860 700 +0.38(+5.08%)
Jan 20, 2010 7.840 7.840 7.360 7.480 2,172 -0.55(-6.85%)
Jan 19, 2010 8.500 8.500 8.030 8.030 1,731 -0.20(-2.43%)
Jan 15, 2010 8.210 8.230 8.230 8.230 2,100 +0.77(+10.32%)
Jan 13, 2010 7.480 7.460 7.460 7.460 1,000 -0.33(-4.23%)
Jan 12, 2010 7.800 7.840 7.790 7.790 1,600 +0.02(+0.26%)
Jan 11, 2010 7.100 8.000 7.040 7.770 7,239 +0.67(+9.44%)
Jan 08, 2010 7.230 7.230 7.100 7.100 281 +0.10(+1.43%)
Jan 07, 2010 7.000 7.000 7.000 7.000 161 +0.04(+0.57%)
Jan 06, 2010 7.140 7.650 6.960 6.960 1,267 -0.04(-0.57%)
Jan 05, 2010 6.990 7.000 6.990 7.000 1,671 +0.12(+1.74%)
Jan 04, 2010 6.880 7.415 6.550 6.880 5,073 -0.16(-2.27%)
Dec 31, 2009 7.180 7.040 7.040 7.040 1,600 -0.60(-7.85%)
Dec 30, 2009 7.760 7.760 7.640 7.640 500 -0.12(-1.55%)
Dec 28, 2009 7.760 7.760 7.760 7.760 0 -0.24(-3.00%)
Dec 24, 2009 7.630 8.000 7.630 8.000 4,900 +0.40(+5.26%)
Dec 23, 2009 7.540 7.940 7.500 7.600 3,225 +0.03(+0.40%)
Dec 22, 2009 7.540 7.570 7.540 7.570 450 -0.31(-3.93%)
Dec 21, 2009 8.000 8.440 7.880 7.880 4,394 -0.11(-1.38%)
Dec 18, 2009 8.050 8.200 7.990 7.990 1,821 -0.39(-4.65%)
Dec 17, 2009 7.970 8.380 7.970 8.380 13,289 +0.53(+6.75%)
Dec 16, 2009 7.480 7.850 7.470 7.850 21,565 +0.35(+4.67%)
Dec 15, 2009 7.170 7.500 7.018 7.500 12,085 +0.31(+4.31%)
Dec 14, 2009 7.000 7.190 6.730 7.190 116,190 +0.64(+9.77%)
Dec 11, 2009 6.540 6.550 6.500 6.550 54,200 +0.06(+0.92%)
Dec 10, 2009 6.490 6.500 6.410 6.490 12,575 -0.01(-0.15%)
Dec 09, 2009 6.400 6.530 6.350 6.500 15,990 +0.00(+0.00%)
Dec 08, 2009 6.650 6.650 6.380 6.500 26,900 +0.07(+1.09%)
Dec 07, 2009 6.500 6.550 6.420 6.430 17,500 -0.05(-0.77%)
Dec 04, 2009 6.520 6.520 6.480 6.480 3,200 +0.02(+0.31%)
Dec 03, 2009 6.500 6.500 6.450 6.460 2,500 -0.04(-0.62%)
Dec 02, 2009 6.480 6.500 6.400 6.500 11,000 +0.00(+0.00%)
Dec 01, 2009 6.500 6.500 6.390 6.500 18,787 +0.09(+1.40%)
Nov 30, 2009 6.260 6.500 6.250 6.410 10,921 +0.04(+0.63%)
Nov 25, 2009 6.220 6.370 6.370 6.370 4,000 +0.13(+2.08%)
Nov 24, 2009 6.500 6.500 5.800 6.240 2,899 -0.26(-4.00%)
Nov 23, 2009 6.500 6.500 6.500 6.500 2,000 +0.00(+0.00%)
Nov 19, 2009 6.500 6.500 6.500 6.500 0 +0.25(+4.00%)
Nov 18, 2009 6.040 6.250 6.010 6.250 4,217 +0.19(+3.14%)
Nov 17, 2009 6.060 6.060 6.060 6.060 446 -0.19(-2.96%)
Nov 16, 2009 6.260 6.470 6.010 6.245 2,170 -0.25(-3.92%)
Nov 13, 2009 6.010 6.500 5.670 6.500 3,002 +0.49(+8.15%)
Nov 12, 2009 6.050 6.240 5.595 6.010 3,190 -0.23(-3.69%)
Nov 06, 2009 6.240 6.240 6.240 6.240 0 -0.21(-3.26%)
Nov 04, 2009 6.450 6.450 6.450 6.450 0 -0.04(-0.61%)
Nov 02, 2009 6.490 6.490 6.490 6.490 0 +0.39(+6.39%)
Oct 30, 2009 6.100 6.100 6.100 6.100 100 +0.09(+1.50%)
Oct 29, 2009 6.010 6.010 6.010 6.010 370 -0.09(-1.48%)
Oct 28, 2009 5.970 6.280 5.970 6.100 16,724 -0.05(-0.81%)
Oct 26, 2009 6.150 6.150 6.150 6.150 0 -0.07(-1.10%)
Oct 22, 2009 6.218 6.218 6.218 6.218 0 +0.17(+2.78%)
Oct 21, 2009 6.000 6.050 6.000 6.050 1,100 -0.45(-6.92%)
Oct 20, 2009 6.500 6.500 6.500 6.500 15,990 +0.00(+0.00%)
Oct 19, 2009 6.510 6.510 6.420 6.500 52,527 +0.08(+1.33%)
Oct 16, 2009 6.400 6.888 6.400 6.415 5,700 +0.20(+3.14%)
Oct 14, 2009 6.150 6.220 6.220 6.220 900 +0.02(+0.32%)
Oct 13, 2009 6.200 6.200 6.200 6.200 500 -0.01(-0.16%)
Oct 12, 2009 6.505 6.505 6.210 6.210 2,618 -0.17(-2.66%)
Oct 08, 2009 6.380 6.380 6.380 6.380 0 +0.09(+1.43%)
Oct 07, 2009 6.020 6.290 6.020 6.290 800 -0.19(-2.93%)
Oct 06, 2009 6.490 6.500 6.480 6.480 1,903 +0.13(+2.05%)
Oct 05, 2009 6.260 6.350 6.094 6.350 2,001 +0.29(+4.79%)
Oct 01, 2009 6.060 6.060 6.060 6.060 0 +0.05(+0.83%)
Sep 30, 2009 6.290 6.414 6.010 6.010 15,400 -0.21(-3.41%)
Sep 29, 2009 6.490 6.500 6.180 6.222 4,406 -0.04(-0.61%)
Sep 28, 2009 6.580 6.580 6.260 6.260 700 -0.14(-2.19%)
Sep 25, 2009 6.400 6.525 6.400 6.400 22,751 -0.24(-3.61%)
Sep 24, 2009 6.400 6.640 6.400 6.640 1,300 +0.24(+3.75%)
Sep 23, 2009 6.500 6.500 6.220 6.400 600 +0.00(+0.00%)
Sep 18, 2009 6.260 6.400 6.400 6.400 51,000 +0.00(+0.00%)
Sep 17, 2009 6.390 6.400 6.360 6.400 43,727 +0.18(+2.89%)
Sep 16, 2009 6.350 6.380 6.180 6.220 2,259 +0.04(+0.65%)
Sep 14, 2009 6.350 6.180 6.180 6.180 7,500 +0.17(+2.83%)
Sep 11, 2009 6.310 6.350 6.000 6.010 17,371 -0.39(-6.09%)
Sep 10, 2009 6.740 6.740 6.310 6.400 2,147 -0.17(-2.59%)
Sep 09, 2009 6.540 6.570 6.540 6.570 1,200 -0.22(-3.24%)
Sep 08, 2009 6.790 6.790 6.790 6.790 125 +0.24(+3.66%)
Sep 04, 2009 6.770 6.770 6.145 6.550 600 +0.34(+5.48%)
Sep 03, 2009 6.780 6.800 6.210 6.210 990 -0.12(-1.90%)
Sep 02, 2009 6.590 6.590 6.110 6.330 850 -0.01(-0.16%)
Sep 01, 2009 6.290 6.980 6.250 6.340 2,504 -0.55(-7.98%)
Aug 31, 2009 6.980 6.980 6.265 6.890 2,760 -0.10(-1.43%)
Aug 28, 2009 6.900 7.090 6.780 6.990 2,200 +0.49(+7.54%)
Aug 27, 2009 6.470 6.600 6.259 6.500 2,300 +0.19(+3.01%)
Aug 26, 2009 6.150 6.470 6.020 6.310 14,967 -0.31(-4.73%)
Aug 25, 2009 7.000 7.000 6.570 6.623 2,840 -0.40(-5.65%)
Aug 24, 2009 6.000 7.050 6.000 7.020 38,491 +0.72(+11.43%)
Aug 21, 2009 6.200 6.663 6.200 6.300 17,618 -0.17(-2.59%)
Aug 20, 2009 6.400 6.610 5.760 6.467 8,489 -0.65(-9.16%)
Aug 18, 2009 6.700 7.205 6.500 7.120 1,344 +0.18(+2.59%)
Aug 17, 2009 6.800 6.940 6.405 6.940 5,160 -0.36(-4.93%)
Aug 14, 2009 7.240 7.460 7.240 7.300 12,262 +0.06(+0.83%)
Aug 13, 2009 7.130 7.240 6.800 7.240 23,731 +0.20(+2.84%)
Aug 12, 2009 6.490 7.110 6.490 7.040 24,306 +0.26(+3.84%)
Aug 11, 2009 6.430 6.940 6.350 6.780 33,759 +0.68(+11.14%)
Aug 10, 2009 6.185 6.185 5.970 6.100 1,800 +0.10(+1.67%)
Aug 07, 2009 5.950 6.000 5.950 6.000 3,800 +0.00(+0.00%)
Aug 06, 2009 6.030 6.030 5.710 6.000 8,100 -0.25(-4.00%)
Aug 05, 2009 6.000 6.250 5.810 6.250 5,588 +0.11(+1.77%)
Aug 04, 2009 6.350 6.350 6.000 6.142 1,228 -0.04(-0.62%)
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.