Medicinova Inc (NQ: MNOV )

3.780 USD -0.040 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.950 4.020 3.890 3.950 5,191 -0.02(-0.50%)
Jun 29, 2015 4.180 4.180 3.860 3.970 31,987 -0.26(-6.15%)
Jun 26, 2015 4.183 4.270 4.050 4.230 26,907 +0.05(+1.20%)
Jun 25, 2015 4.187 4.187 4.100 4.180 21,453 -0.03(-0.71%)
Jun 24, 2015 4.120 4.300 4.120 4.210 70,318 +0.09(+2.18%)
Jun 23, 2015 4.130 4.130 4.070 4.120 9,848 +0.04(+0.98%)
Jun 22, 2015 3.960 4.150 3.901 4.080 30,211 +0.22(+5.70%)
Jun 19, 2015 4.000 4.080 3.860 3.860 37,350 -0.14(-3.50%)
Jun 18, 2015 4.030 4.040 3.960 4.000 30,193 -0.03(-0.74%)
Jun 17, 2015 3.980 4.089 3.869 4.030 23,955 +0.01(+0.25%)
Jun 16, 2015 3.810 4.040 3.810 4.020 36,976 -0.02(-0.50%)
Jun 15, 2015 4.110 4.180 3.940 4.040 24,207 -0.01(-0.25%)
Jun 12, 2015 4.030 4.170 4.010 4.050 25,604 -0.09(-2.17%)
Jun 11, 2015 4.240 4.270 4.020 4.140 19,194 -0.02(-0.48%)
Jun 10, 2015 4.070 4.400 3.970 4.160 251,664 +0.09(+2.21%)
Jun 09, 2015 4.150 4.205 4.150 4.070 18,738 -0.11(-2.63%)
Jun 08, 2015 4.090 4.240 4.070 4.180 41,188 +0.05(+1.21%)
Jun 05, 2015 4.130 4.151 4.031 4.130 22,421 +0.01(+0.24%)
Jun 04, 2015 4.220 4.220 4.080 4.120 26,634 -0.09(-2.14%)
Jun 03, 2015 4.300 4.390 4.070 4.210 202,747 +0.08(+1.94%)
Jun 02, 2015 3.950 4.270 3.950 4.130 104,181 +0.18(+4.56%)
Jun 01, 2015 3.950 4.030 3.950 3.950 12,948 +0.00(+0.00%)
May 29, 2015 3.950 3.990 3.890 3.950 34,711 +0.00(+0.00%)
May 28, 2015 3.900 3.995 3.860 3.950 23,277 +0.00(+0.00%)
May 27, 2015 3.990 4.000 3.870 3.950 18,350 -0.05(-1.25%)
May 26, 2015 4.010 4.010 3.900 4.000 21,103 -0.05(-1.23%)
May 22, 2015 4.000 4.050 4.050 4.050 14,600 +0.05(+1.25%)
May 21, 2015 4.047 4.300 3.810 4.000 126,349 -0.02(-0.50%)
May 20, 2015 4.010 4.120 4.010 4.020 16,598 -0.03(-0.74%)
May 19, 2015 4.040 4.160 4.023 4.050 35,092 +0.02(+0.50%)
May 18, 2015 3.942 4.030 3.920 4.030 25,642 +0.05(+1.26%)
May 15, 2015 4.060 4.060 3.970 3.980 9,567 -0.01(-0.25%)
May 14, 2015 3.870 4.040 3.855 3.990 36,487 +0.09(+2.31%)
May 13, 2015 3.940 3.940 3.811 3.900 23,510 -0.03(-0.76%)
May 12, 2015 3.880 3.990 3.760 3.930 34,291 -0.11(-2.72%)
May 11, 2015 4.050 4.055 3.880 4.040 21,786 +0.04(+1.00%)
May 08, 2015 4.170 4.170 3.930 4.000 35,197 -0.04(-0.99%)
May 07, 2015 4.340 4.340 3.760 4.040 130,487 -0.07(-1.70%)
May 06, 2015 3.970 4.280 3.870 4.110 146,627 +0.11(+2.75%)
May 05, 2015 3.940 4.000 3.830 4.000 59,998 +0.06(+1.52%)
May 04, 2015 3.770 3.940 3.750 3.940 40,265 +0.12(+3.14%)
May 01, 2015 3.800 3.910 3.740 3.820 28,132 -0.06(-1.55%)
Apr 30, 2015 3.741 3.880 3.720 3.880 28,981 +0.14(+3.74%)
Apr 29, 2015 3.800 3.920 3.700 3.740 39,777 -0.10(-2.60%)
Apr 28, 2015 3.890 3.900 3.700 3.840 44,501 +0.08(+2.13%)
Apr 27, 2015 4.060 4.060 3.760 3.760 69,175 -0.33(-8.07%)
Apr 24, 2015 4.220 4.220 3.760 4.090 104,884 +0.11(+2.76%)
Apr 23, 2015 3.830 4.000 3.830 3.980 64,538 +0.02(+0.51%)
Apr 22, 2015 4.040 4.240 3.810 3.960 184,846 -0.12(-2.94%)
Apr 21, 2015 4.040 4.550 4.010 4.080 657,866 +0.00(+0.00%)
Apr 20, 2015 4.250 4.399 4.061 4.080 276,676 -0.37(-8.31%)
Apr 17, 2015 4.900 4.900 4.310 4.450 762,530 -0.51(-10.28%)
Apr 16, 2015 5.250 5.900 4.800 4.960 7,432,332 +1.45(+41.31%)
Apr 15, 2015 3.490 3.580 3.490 3.510 6,598 +0.04(+1.15%)
Apr 14, 2015 3.410 3.470 3.410 3.470 9,360 +0.09(+2.66%)
Apr 13, 2015 3.470 3.470 3.370 3.380 3,154 -0.09(-2.59%)
Apr 10, 2015 3.410 3.470 3.400 3.470 1,068 +0.08(+2.36%)
Apr 09, 2015 3.400 3.420 3.360 3.390 1,146 -0.08(-2.42%)
Apr 08, 2015 3.531 3.531 3.380 3.474 3,300 +0.14(+4.32%)
Apr 07, 2015 3.380 3.530 3.330 3.330 4,966 -0.07(-2.06%)
Apr 06, 2015 3.357 3.660 3.357 3.400 5,130 -0.05(-1.45%)
Apr 02, 2015 3.400 3.450 3.450 3.450 9,300 -0.10(-2.82%)
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.