Medicinova Inc (NQ: MNOV )

3.730 USD -0.110 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.620 9.850 9.595 9.630 497,900 +0.02(+0.21%)
Jun 27, 2019 9.400 9.640 9.400 9.610 88,628 +0.12(+1.26%)
Jun 26, 2019 9.480 9.640 9.410 9.490 50,452 +0.08(+0.85%)
Jun 25, 2019 9.440 9.580 9.400 9.410 72,435 -0.02(-0.21%)
Jun 24, 2019 9.520 9.620 9.420 9.430 70,270 -0.27(-2.78%)
Jun 21, 2019 9.460 9.830 9.300 9.700 252,400 +0.21(+2.21%)
Jun 20, 2019 9.810 9.810 9.449 9.490 69,551 -0.18(-1.86%)
Jun 19, 2019 9.620 9.760 9.500 9.670 60,305 -0.11(-1.12%)
Jun 18, 2019 9.650 9.800 9.630 9.780 52,845 +0.26(+2.73%)
Jun 17, 2019 9.350 9.590 9.350 9.520 72,902 +0.19(+2.04%)
Jun 14, 2019 9.230 9.400 9.230 9.330 81,700 +0.10(+1.08%)
Jun 13, 2019 8.940 9.295 8.930 9.230 112,598 +0.12(+1.32%)
Jun 12, 2019 9.010 9.140 8.960 9.110 55,975 +0.01(+0.11%)
Jun 11, 2019 9.420 9.430 8.585 9.100 192,272 -0.48(-5.01%)
Jun 10, 2019 9.430 9.700 9.410 9.580 58,953 +0.13(+1.38%)
Jun 07, 2019 9.510 9.590 9.180 9.450 118,500 -0.03(-0.32%)
Jun 06, 2019 9.430 9.670 9.260 9.480 124,189 -0.30(-3.07%)
Jun 05, 2019 10.19 10.19 9.440 9.780 197,149 -0.44(-4.31%)
Jun 04, 2019 10.25 10.28 9.780 10.22 213,453 +0.14(+1.39%)
Jun 03, 2019 10.25 10.36 9.680 10.08 211,375 +0.16(+1.61%)
May 31, 2019 11.12 11.12 9.480 9.920 387,800 -1.48(-12.98%)
May 30, 2019 11.51 11.57 11.29 11.40 51,462 -0.11(-0.96%)
May 29, 2019 11.68 11.71 11.42 11.51 78,567 -0.14(-1.20%)
May 28, 2019 11.73 11.83 11.62 11.65 119,828 +0.17(+1.48%)
May 24, 2019 11.36 11.51 11.27 11.48 66,000 +0.30(+2.68%)
May 23, 2019 11.30 11.31 11.01 11.18 76,096 -0.30(-2.61%)
May 22, 2019 11.30 11.54 11.30 11.48 93,632 +0.48(+4.36%)
May 21, 2019 11.10 11.17 10.82 11.00 151,630 +0.39(+3.68%)
May 20, 2019 10.91 11.00 10.29 10.61 316,293 -2.08(-16.39%)
May 17, 2019 13.02 13.12 12.49 12.69 311,700 -0.53(-4.01%)
May 16, 2019 13.00 13.37 13.00 13.22 130,600 +0.26(+2.01%)
May 15, 2019 12.75 12.99 12.75 12.96 86,558 +0.14(+1.09%)
May 14, 2019 12.90 12.96 12.76 12.82 156,209 +0.09(+0.71%)
May 13, 2019 13.00 13.00 12.65 12.73 164,949 -0.07(-0.55%)
May 10, 2019 12.23 12.96 12.23 12.80 168,500 +0.82(+6.84%)
May 09, 2019 12.01 12.09 11.74 11.98 163,692 -0.49(-3.93%)
May 08, 2019 12.11 12.53 12.09 12.47 138,338 +0.38(+3.14%)
May 07, 2019 11.63 12.38 11.63 12.09 181,503 +0.51(+4.40%)
May 06, 2019 11.28 11.61 11.23 11.58 82,981 +0.03(+0.26%)
May 03, 2019 11.28 11.60 11.21 11.55 77,700 +0.36(+3.22%)
May 02, 2019 11.07 11.23 10.96 11.19 81,441 +0.13(+1.18%)
May 01, 2019 11.30 11.54 10.94 11.06 199,126 -0.14(-1.25%)
Apr 30, 2019 11.46 11.71 11.19 11.20 164,034 -0.19(-1.67%)
Apr 29, 2019 10.99 11.61 10.85 11.39 141,265 +0.44(+4.02%)
Apr 26, 2019 10.99 11.50 10.87 10.95 148,300 -0.15(-1.35%)
Apr 25, 2019 11.16 11.27 10.96 11.10 85,324 -0.05(-0.45%)
Apr 24, 2019 11.00 11.41 10.63 11.15 243,943 +0.40(+3.72%)
Apr 23, 2019 10.13 10.87 10.13 10.75 342,197 +0.81(+8.15%)
Apr 22, 2019 9.570 10.41 9.570 9.940 341,407 +0.72(+7.81%)
Apr 18, 2019 9.620 9.620 9.120 9.220 101,700 -0.63(-6.40%)
Apr 17, 2019 10.04 10.04 9.620 9.850 71,558 -0.13(-1.30%)
Apr 16, 2019 10.39 10.39 9.880 9.980 104,648 -0.38(-3.67%)
Apr 15, 2019 10.39 10.53 10.24 10.36 62,262 +0.06(+0.58%)
Apr 12, 2019 10.45 10.62 10.23 10.30 63,300 -0.04(-0.39%)
Apr 11, 2019 10.18 10.41 10.18 10.34 53,310 -0.15(-1.43%)
Apr 10, 2019 10.50 10.91 10.24 10.49 135,684 +0.65(+6.61%)
Apr 09, 2019 9.740 10.04 9.740 9.840 47,802 +0.17(+1.76%)
Apr 08, 2019 10.08 10.08 9.330 9.670 53,873 -0.42(-4.16%)
Apr 05, 2019 10.01 10.21 10.00 10.09 73,800 +0.21(+2.13%)
Apr 04, 2019 9.530 10.02 9.515 9.880 84,705 +0.53(+5.67%)
Apr 03, 2019 9.500 9.500 9.220 9.350 61,998 -0.20(-2.09%)
Apr 02, 2019 9.050 9.630 9.000 9.550 249,072 +1.26(+15.20%)
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.