Medicinova Inc (NQ: MNOV )

3.140 USD +0.110 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.430 6.450 6.340 6.370 51,290 -0.03(-0.47%)
Sep 28, 2017 6.510 6.580 6.270 6.400 70,801 -0.18(-2.74%)
Sep 27, 2017 6.330 6.600 6.210 6.580 163,404 +0.22(+3.46%)
Sep 26, 2017 6.360 6.380 6.238 6.360 82,148 -0.04(-0.63%)
Sep 25, 2017 6.350 6.499 6.300 6.400 137,823 +0.22(+3.56%)
Sep 22, 2017 6.030 6.276 5.900 6.180 139,712 +0.30(+5.10%)
Sep 21, 2017 5.690 6.050 5.660 5.880 148,193 +0.22(+3.89%)
Sep 20, 2017 5.500 5.670 5.486 5.660 55,695 +0.19(+3.47%)
Sep 19, 2017 5.330 5.580 5.330 5.470 42,992 -0.10(-1.80%)
Sep 18, 2017 5.550 5.620 5.520 5.570 51,845 -0.01(-0.18%)
Sep 15, 2017 5.540 5.630 5.425 5.580 210,110 +0.05(+0.90%)
Sep 14, 2017 5.590 5.670 5.450 5.530 118,311 +0.13(+2.41%)
Sep 13, 2017 5.400 5.420 5.350 5.400 53,621 +0.01(+0.19%)
Sep 12, 2017 5.430 5.450 5.320 5.390 23,250 -0.04(-0.74%)
Sep 11, 2017 5.430 5.560 5.410 5.430 62,209 +0.07(+1.31%)
Sep 08, 2017 5.380 5.380 5.310 5.360 38,464 +0.00(+0.00%)
Sep 07, 2017 5.400 5.410 5.300 5.360 63,190 -0.04(-0.74%)
Sep 06, 2017 5.220 5.550 5.210 5.400 169,377 +0.15(+2.86%)
Sep 05, 2017 5.410 5.485 5.230 5.250 46,832 -0.22(-4.02%)
Sep 01, 2017 5.370 5.500 5.370 5.470 46,287 +0.05(+0.92%)
Aug 31, 2017 5.410 5.463 5.370 5.420 22,866 +0.01(+0.18%)
Aug 30, 2017 5.400 5.460 5.380 5.410 21,671 -0.01(-0.18%)
Aug 29, 2017 5.420 5.471 5.310 5.420 22,173 +0.03(+0.56%)
Aug 28, 2017 5.370 5.500 5.360 5.390 25,075 +0.09(+1.70%)
Aug 25, 2017 5.250 5.300 5.230 5.300 12,538 +0.07(+1.34%)
Aug 24, 2017 5.130 5.250 5.130 5.230 33,286 +0.18(+3.56%)
Aug 23, 2017 5.090 5.220 5.000 5.050 80,982 +0.00(+0.00%)
Aug 22, 2017 5.050 5.070 4.985 5.050 18,935 +0.08(+1.61%)
Aug 21, 2017 4.950 5.060 4.780 4.970 33,684 +0.00(+0.00%)
Aug 18, 2017 4.870 5.030 4.870 4.970 47,588 +0.01(+0.20%)
Aug 17, 2017 5.030 5.071 4.950 4.960 37,537 -0.03(-0.60%)
Aug 16, 2017 4.850 5.000 4.780 4.990 25,236 +0.30(+6.40%)
Aug 15, 2017 4.670 4.715 4.640 4.690 34,579 +0.09(+1.96%)
Aug 14, 2017 4.410 4.660 4.410 4.600 72,282 +0.17(+3.84%)
Aug 11, 2017 4.530 4.600 4.400 4.430 28,033 -0.04(-0.89%)
Aug 10, 2017 4.640 4.640 4.460 4.470 30,210 -0.23(-4.89%)
Aug 09, 2017 4.680 4.772 4.680 4.700 10,226 -0.01(-0.21%)
Aug 08, 2017 4.800 4.800 4.670 4.710 26,827 -0.13(-2.69%)
Aug 07, 2017 4.900 4.920 4.830 4.840 13,035 -0.11(-2.22%)
Aug 04, 2017 5.070 5.171 4.880 4.950 33,770 -0.08(-1.59%)
Aug 03, 2017 5.060 5.076 5.010 5.030 18,161 -0.03(-0.59%)
Aug 02, 2017 5.220 5.280 5.050 5.060 36,049 -0.18(-3.44%)
Aug 01, 2017 5.210 5.290 5.130 5.240 38,249 +0.03(+0.58%)
Jul 31, 2017 5.250 5.310 5.200 5.210 58,824 -0.09(-1.70%)
Jul 28, 2017 5.200 5.370 5.200 5.300 10,893 +0.08(+1.53%)
Jul 27, 2017 5.310 5.420 5.200 5.220 12,746 -0.09(-1.69%)
Jul 26, 2017 5.350 5.450 5.280 5.310 11,099 +0.00(+0.00%)
Jul 25, 2017 5.410 5.540 5.310 5.310 30,909 -0.11(-2.03%)
Jul 24, 2017 5.540 5.570 5.380 5.420 17,423 -0.01(-0.18%)
Jul 21, 2017 5.400 5.410 5.325 5.430 48,537 +0.12(+2.26%)
Jul 20, 2017 5.310 5.240 5.310 71,932 +0.07(+1.34%)
Jul 19, 2017 5.150 5.310 5.150 5.240 30,852 +0.06(+1.16%)
Jul 18, 2017 5.210 5.230 5.140 5.180 13,310 -0.01(-0.19%)
Jul 17, 2017 5.250 5.300 5.160 5.190 27,157 -0.10(-1.89%)
Jul 14, 2017 5.200 5.300 5.200 5.290 12,059 +0.06(+1.15%)
Jul 13, 2017 5.180 5.280 5.180 5.230 25,792 -0.02(-0.38%)
Jul 12, 2017 5.180 5.280 5.174 5.250 15,957 +0.13(+2.54%)
Jul 11, 2017 5.120 5.275 5.080 5.120 21,283 -0.03(-0.58%)
Jul 10, 2017 5.110 5.200 5.110 5.150 15,936 +0.02(+0.39%)
Jul 07, 2017 5.150 5.229 5.110 5.130 33,449 -0.08(-1.54%)
Jul 06, 2017 5.190 5.290 5.190 5.210 20,418 -0.02(-0.38%)
Jul 05, 2017 5.280 5.290 5.160 5.230 12,773 -0.11(-2.06%)
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.