Medicinova Inc (NQ: MNOV )

4.340 USD -0.140 (-3.13%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 2.250 2.300 2.210 2.270 96,159 +0.05(+2.25%)
Feb 27, 2014 2.310 2.310 2.210 2.220 116,688 -0.06(-2.63%)
Feb 26, 2014 2.220 2.400 2.200 2.280 249,595 +0.12(+5.56%)
Feb 25, 2014 2.230 2.230 2.160 2.160 70,932 -0.04(-1.82%)
Feb 24, 2014 2.218 2.270 2.200 2.200 71,097 -0.07(-3.08%)
Feb 21, 2014 2.240 2.340 2.170 2.270 160,732 +0.05(+2.25%)
Feb 20, 2014 2.200 2.230 2.150 2.220 34,598 +0.01(+0.45%)
Feb 19, 2014 2.180 2.250 2.100 2.210 75,820 -0.01(-0.45%)
Feb 18, 2014 2.280 2.280 2.180 2.220 159,537 -0.06(-2.63%)
Feb 14, 2014 2.200 2.280 2.280 2.280 104,300 +0.08(+3.64%)
Feb 13, 2014 2.240 2.290 2.200 2.200 49,894 -0.01(-0.45%)
Feb 12, 2014 2.300 2.300 2.200 2.210 69,933 -0.06(-2.64%)
Feb 11, 2014 2.300 2.340 2.220 2.270 123,978 -0.02(-0.87%)
Feb 10, 2014 2.270 2.290 2.190 2.290 58,564 +0.02(+0.88%)
Feb 07, 2014 2.210 2.300 2.150 2.270 222,284 +0.11(+5.09%)
Feb 06, 2014 2.120 2.250 2.120 2.160 90,854 +0.05(+2.37%)
Feb 05, 2014 2.180 2.180 2.110 2.110 97,206 -0.04(-1.86%)
Feb 04, 2014 2.220 2.240 2.130 2.150 218,476 -0.07(-3.15%)
Feb 03, 2014 2.310 2.310 2.160 2.220 136,654 -0.09(-3.90%)
Jan 31, 2014 2.340 2.350 2.260 2.310 82,703 -0.03(-1.28%)
Jan 30, 2014 2.370 2.400 2.300 2.340 171,621 -0.01(-0.43%)
Jan 29, 2014 2.350 2.450 2.310 2.350 107,095 -0.04(-1.67%)
Jan 28, 2014 2.360 2.480 2.300 2.390 131,557 +0.01(+0.42%)
Jan 27, 2014 2.550 2.550 2.350 2.380 189,623 -0.12(-4.80%)
Jan 24, 2014 2.390 2.570 2.350 2.500 397,747 +0.15(+6.38%)
Jan 23, 2014 2.420 2.430 2.260 2.350 373,020 -0.05(-2.08%)
Jan 22, 2014 2.490 2.700 2.400 2.400 969,384 +0.00(+0.00%)
Jan 21, 2014 2.410 2.530 2.320 2.400 383,849 +0.00(+0.00%)
Jan 17, 2014 2.500 2.400 2.400 2.400 604,100 -0.10(-4.00%)
Jan 16, 2014 2.500 2.640 2.430 2.500 625,506 -0.19(-7.06%)
Jan 15, 2014 2.840 2.800 2.610 2.690 1,475,787 -0.15(-5.28%)
Jan 14, 2014 4.430 5.250 2.700 2.840 8,281,490 +0.69(+32.09%)
Jan 13, 2014 2.120 2.220 2.120 2.150 38,492 +0.03(+1.42%)
Jan 10, 2014 2.090 2.150 2.090 2.120 8,520 +0.03(+1.36%)
Jan 09, 2014 2.150 2.150 2.091 2.091 263 -0.06(-2.72%)
Jan 08, 2014 2.140 2.150 2.120 2.150 13,205 +0.01(+0.47%)
Jan 07, 2014 2.200 2.200 2.100 2.140 26,985 -0.02(-0.93%)
Jan 06, 2014 2.160 2.160 2.160 2.160 1,043 +0.01(+0.47%)
Jan 03, 2014 2.199 2.199 2.150 2.150 9,150 -0.05(-2.27%)
Jan 02, 2014 2.140 2.200 2.070 2.200 23,780 +0.06(+2.80%)
Dec 31, 2013 2.150 2.140 2.140 2.140 58,100 +0.01(+0.47%)
Dec 30, 2013 2.190 2.240 2.130 2.130 20,932 -0.03(-1.39%)
Dec 27, 2013 2.200 2.210 2.130 2.160 106,778 +0.01(+0.47%)
Dec 26, 2013 2.163 2.180 2.060 2.150 68,045 +0.03(+1.42%)
Dec 24, 2013 2.140 2.180 2.110 2.120 23,209 -0.05(-2.30%)
Dec 23, 2013 2.140 2.180 2.140 2.170 21,902 +0.02(+0.93%)
Dec 20, 2013 2.200 2.200 2.150 2.150 22,698 +0.01(+0.47%)
Dec 19, 2013 2.200 2.200 2.130 2.140 109,995 -0.14(-6.00%)
Dec 18, 2013 2.290 2.290 2.200 2.276 7,986 -0.02(-1.02%)
Dec 17, 2013 2.260 2.340 2.100 2.300 27,033 -0.01(-0.43%)
Dec 16, 2013 2.350 2.350 2.300 2.310 29,625 -0.04(-1.70%)
Dec 13, 2013 2.590 2.590 2.340 2.350 78,687 -0.29(-10.98%)
Dec 12, 2013 2.270 3.100 2.160 2.640 144,141 +0.48(+22.22%)
Dec 11, 2013 2.220 2.250 2.150 2.160 22,409 -0.07(-3.14%)
Dec 10, 2013 2.210 2.300 2.180 2.230 26,633 +0.02(+0.90%)
Dec 09, 2013 2.300 2.320 2.210 2.210 20,257 -0.05(-2.21%)
Dec 06, 2013 2.250 2.300 2.230 2.260 0 -0.02(-0.88%)
Dec 05, 2013 2.250 2.290 2.170 2.280 0 -0.02(-0.87%)
Dec 04, 2013 2.290 2.300 2.200 2.300 0 +0.01(+0.44%)
Dec 03, 2013 2.290 2.300 2.290 2.290 0 +0.07(+3.15%)
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.