Medicinova Inc (NQ: MNOV )

2.520 USD -0.070 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 2.940 3.040 2.900 2.950 26,732 +0.01(+0.34%)
Aug 28, 2015 2.910 3.100 2.880 2.940 94,053 -0.03(-1.01%)
Aug 27, 2015 2.920 2.990 2.838 2.970 66,404 +0.12(+4.21%)
Aug 26, 2015 3.030 3.030 2.810 2.850 112,640 -0.09(-3.06%)
Aug 25, 2015 3.000 3.100 2.940 2.940 132,454 -0.03(-1.01%)
Aug 24, 2015 2.820 3.080 2.820 2.970 134,532 -0.14(-4.50%)
Aug 21, 2015 3.110 3.160 3.040 3.110 121,595 -0.03(-0.96%)
Aug 20, 2015 3.400 3.440 3.100 3.140 123,470 -0.24(-7.10%)
Aug 19, 2015 3.500 3.500 3.320 3.380 631,124 -0.14(-3.98%)
Aug 18, 2015 3.530 3.590 3.510 3.520 70,807 -0.09(-2.49%)
Aug 17, 2015 3.560 3.640 3.520 3.610 16,997 +0.00(+0.00%)
Aug 14, 2015 3.600 3.640 3.563 3.610 12,695 +0.01(+0.28%)
Aug 13, 2015 3.580 3.620 3.550 3.600 42,552 +0.01(+0.28%)
Aug 12, 2015 3.530 3.640 3.510 3.590 28,946 +0.02(+0.56%)
Aug 11, 2015 3.610 3.690 3.520 3.570 43,750 -0.03(-0.83%)
Aug 10, 2015 3.670 3.670 3.540 3.600 43,595 -0.07(-1.91%)
Aug 07, 2015 3.560 3.670 3.530 3.670 62,308 +0.07(+1.94%)
Aug 06, 2015 3.700 3.750 3.550 3.600 83,021 -0.11(-3.10%)
Aug 05, 2015 3.700 3.750 3.530 3.715 111,997 +0.08(+2.34%)
Aug 04, 2015 3.730 3.730 3.550 3.630 95,446 -0.10(-2.68%)
Aug 03, 2015 3.820 3.820 3.600 3.730 55,440 -0.02(-0.53%)
Jul 31, 2015 3.750 3.807 3.690 3.750 46,216 +0.06(+1.63%)
Jul 30, 2015 3.720 3.890 3.600 3.690 208,413 -0.18(-4.65%)
Jul 29, 2015 3.640 3.880 3.540 3.870 172,182 +0.22(+6.03%)
Jul 28, 2015 3.740 3.940 3.530 3.650 448,694 -0.16(-4.20%)
Jul 27, 2015 4.580 5.350 3.750 3.810 7,840,394 +0.30(+8.55%)
Jul 24, 2015 3.800 3.800 3.510 3.510 12,390 -0.19(-5.14%)
Jul 23, 2015 3.680 3.909 3.670 3.700 10,719 +0.02(+0.54%)
Jul 22, 2015 3.550 3.710 3.550 3.680 7,944 +0.13(+3.66%)
Jul 21, 2015 3.610 3.710 3.540 3.550 13,843 +0.01(+0.28%)
Jul 20, 2015 3.737 3.739 3.540 3.540 15,712 -0.20(-5.35%)
Jul 17, 2015 3.680 3.750 3.670 3.740 4,116 +0.05(+1.36%)
Jul 16, 2015 3.710 3.750 3.660 3.690 7,937 -0.01(-0.27%)
Jul 15, 2015 3.730 3.790 3.680 3.700 12,329 -0.03(-0.80%)
Jul 14, 2015 3.640 3.800 3.600 3.730 43,124 -0.11(-2.86%)
Jul 13, 2015 3.708 3.889 3.700 3.840 22,905 +0.16(+4.35%)
Jul 10, 2015 3.530 3.790 3.530 3.680 52,207 -0.28(-7.07%)
Jul 09, 2015 3.810 3.960 3.500 3.960 19,944 +0.19(+5.04%)
Jul 08, 2015 3.900 3.950 3.710 3.770 70,740 -0.26(-6.45%)
Jul 07, 2015 4.000 4.140 3.940 4.030 12,943 +0.09(+2.28%)
Jul 06, 2015 4.000 4.099 3.940 3.940 5,767 -0.08(-1.99%)
Jul 02, 2015 4.110 4.020 4.020 4.020 6,600 +0.09(+2.29%)
Jul 01, 2015 4.130 4.140 3.920 3.930 4,273 -0.02(-0.51%)
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%)
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.