Medicinova Inc (NQ: MNOV )

4.490 USD -0.160 (-3.44%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.050 3.070 3.000 3.000 30,835 +0.01(+0.33%)
May 30, 2013 3.140 3.145 2.980 2.990 0 -0.14(-4.47%)
May 29, 2013 2.990 3.150 2.990 3.130 70,488 +0.11(+3.64%)
May 28, 2013 3.180 3.180 2.990 3.020 40,816 -0.12(-3.82%)
May 24, 2013 3.150 3.200 3.070 3.140 0 -0.03(-0.95%)
May 23, 2013 3.100 3.200 2.980 3.170 0 -0.01(-0.31%)
May 22, 2013 3.180 3.200 3.110 3.180 0 +0.00(+0.00%)
May 21, 2013 3.390 3.440 3.180 3.180 0 -0.24(-7.02%)
May 20, 2013 3.540 3.660 3.320 3.420 0 -0.12(-3.39%)
May 17, 2013 3.262 3.660 3.260 3.540 0 +0.15(+4.42%)
May 16, 2013 3.790 3.790 3.320 3.390 142,966 -0.21(-5.83%)
May 15, 2013 3.890 3.890 3.510 3.600 0 -0.50(-12.20%)
May 13, 2013 4.650 4.700 3.900 4.100 0 +0.58(+16.48%)
May 10, 2013 3.280 3.660 3.250 3.520 0 +0.13(+3.83%)
May 09, 2013 4.290 4.290 3.380 3.390 0 -1.24(-26.78%)
May 08, 2013 4.240 4.630 4.230 4.630 185,500 +0.44(+10.50%)
May 07, 2013 4.150 4.500 3.840 4.190 0 +0.46(+12.33%)
May 06, 2013 3.610 3.830 3.610 3.730 0 +0.08(+2.19%)
May 03, 2013 3.600 3.740 3.500 3.650 0 +0.15(+4.29%)
May 02, 2013 3.690 3.770 3.450 3.500 0 -0.34(-8.85%)
May 01, 2013 3.810 4.110 3.650 3.840 0 +0.69(+21.90%)
Apr 30, 2013 2.810 3.150 2.810 3.150 0 +0.30(+10.53%)
Apr 29, 2013 2.740 2.850 2.620 2.850 87,758 +0.15(+5.56%)
Apr 26, 2013 2.820 2.850 2.621 2.700 28,481 -0.15(-5.26%)
Apr 25, 2013 2.920 2.920 2.701 2.850 0 -0.05(-1.72%)
Apr 24, 2013 2.900 2.920 2.810 2.900 0 -0.04(-1.36%)
Apr 23, 2013 2.950 2.960 2.900 2.940 54,872 -0.01(-0.34%)
Apr 22, 2013 2.690 2.950 2.630 2.950 70,363 +0.33(+12.60%)
Apr 19, 2013 2.530 2.680 2.530 2.620 64,082 +0.08(+3.15%)
Apr 18, 2013 2.450 2.700 2.400 2.540 109,813 +0.16(+6.72%)
Apr 17, 2013 2.390 2.430 2.330 2.380 42,142 +0.03(+1.28%)
Apr 16, 2013 2.416 2.416 2.330 2.350 11,064 -0.02(-0.84%)
Apr 15, 2013 2.260 2.370 2.260 2.370 6,572 +0.04(+1.72%)
Apr 12, 2013 2.370 2.400 2.280 2.330 10,161 -0.07(-2.92%)
Apr 11, 2013 2.420 2.430 2.380 2.400 32,306 -0.04(-1.64%)
Apr 10, 2013 2.400 2.490 2.380 2.440 49,974 +0.09(+3.83%)
Apr 09, 2013 2.350 2.390 2.260 2.350 11,868 +0.00(+0.00%)
Apr 08, 2013 2.310 2.365 2.270 2.350 12,825 +0.04(+1.73%)
Apr 05, 2013 2.320 2.400 2.310 2.310 5,953 -0.01(-0.43%)
Apr 04, 2013 2.300 2.400 2.260 2.320 112,177 -0.06(-2.52%)
Apr 03, 2013 2.460 2.460 2.341 2.380 24,520 -0.08(-3.25%)
Apr 02, 2013 2.530 2.530 2.450 2.460 9,205 -0.09(-3.53%)
Apr 01, 2013 2.600 2.640 2.520 2.550 21,428 -0.13(-4.85%)
Mar 28, 2013 2.750 2.780 2.650 2.680 50,876 -0.14(-4.96%)
Mar 27, 2013 2.720 2.840 2.690 2.820 59,803 +0.08(+2.92%)
Mar 26, 2013 2.700 2.755 2.680 2.740 87,400 +0.04(+1.48%)
Mar 25, 2013 2.920 2.920 2.670 2.700 77,682 -0.17(-5.92%)
Mar 22, 2013 2.920 2.940 2.710 2.870 63,533 +0.00(+0.00%)
Mar 21, 2013 2.960 3.030 2.851 2.870 16,775 -0.09(-3.04%)
Mar 20, 2013 2.880 2.970 2.711 2.960 144,981 +0.16(+5.71%)
Mar 19, 2013 2.860 2.940 2.800 2.800 58,472 -0.06(-2.10%)
Mar 18, 2013 2.900 2.937 2.860 2.860 65,343 -0.14(-4.67%)
Mar 15, 2013 2.920 3.050 2.900 3.000 179,063 +0.00(+0.00%)
Mar 14, 2013 3.050 3.050 2.861 3.000 42,879 -0.05(-1.64%)
Mar 13, 2013 3.050 3.050 2.840 3.050 17,768 +0.00(+0.00%)
Mar 12, 2013 3.100 3.100 3.000 3.050 42,113 -0.05(-1.61%)
Mar 11, 2013 3.200 3.210 3.040 3.100 106,496 -0.10(-3.13%)
Mar 08, 2013 3.380 3.430 3.150 3.200 76,389 -0.23(-6.71%)
Mar 07, 2013 3.200 3.540 3.150 3.430 277,193 +0.33(+10.65%)
Mar 06, 2013 2.950 3.100 2.860 3.100 163,611 +0.22(+7.64%)
Mar 05, 2013 3.000 3.000 2.631 2.880 241,190 -0.10(-3.36%)
Mar 04, 2013 2.970 3.200 2.930 2.980 212,692 +0.00(+0.00%)
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.