Medicinova Inc (NQ: MNOV )

2.350 USD +0.060 (+2.62%)
Streaming Delayed Price Updated: 3:41 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.050 6.050 5.880 5.890 62,695 -0.19(-3.13%)
Aug 30, 2016 6.140 6.190 6.070 6.080 22,192 +0.00(+0.00%)
Aug 29, 2016 6.030 6.080 5.880 6.080 34,012 -0.09(-1.46%)
Aug 26, 2016 6.360 6.360 6.080 6.170 43,888 -0.25(-3.89%)
Aug 25, 2016 6.230 6.460 6.130 6.420 25,471 +0.02(+0.31%)
Aug 24, 2016 6.500 6.500 6.350 6.400 41,269 -0.15(-2.29%)
Aug 23, 2016 6.490 6.680 6.490 6.550 51,067 +0.08(+1.24%)
Aug 22, 2016 6.770 6.770 6.450 6.470 59,526 -0.36(-5.27%)
Aug 19, 2016 6.790 6.900 6.660 6.830 49,139 +0.05(+0.74%)
Aug 18, 2016 6.750 6.940 6.720 6.780 35,143 -0.09(-1.31%)
Aug 17, 2016 7.120 7.120 6.810 6.870 41,264 -0.20(-2.83%)
Aug 16, 2016 7.070 7.170 7.070 7.070 64,091 +0.00(+0.00%)
Aug 15, 2016 6.900 7.100 6.860 7.070 77,462 +0.21(+3.06%)
Aug 12, 2016 6.740 6.920 6.740 6.860 45,848 +0.14(+2.08%)
Aug 11, 2016 6.560 6.730 6.450 6.720 33,284 +0.15(+2.28%)
Aug 10, 2016 6.740 6.845 6.520 6.570 32,266 -0.15(-2.23%)
Aug 09, 2016 6.610 6.740 6.545 6.720 36,128 +0.16(+2.44%)
Aug 08, 2016 6.680 6.690 6.520 6.560 45,978 -0.12(-1.80%)
Aug 05, 2016 6.530 6.720 6.530 6.680 47,680 +0.12(+1.83%)
Aug 04, 2016 6.470 6.690 6.470 6.560 37,999 +0.06(+0.92%)
Aug 03, 2016 6.360 6.500 6.360 6.500 29,104 +0.10(+1.56%)
Aug 02, 2016 6.270 6.462 6.270 6.400 53,539 +0.13(+2.07%)
Aug 01, 2016 6.200 6.470 6.200 6.270 41,566 +0.07(+1.13%)
Jul 29, 2016 6.030 6.360 5.970 6.200 137,398 +0.13(+2.14%)
Jul 28, 2016 6.110 6.110 5.920 6.070 48,118 -0.02(-0.33%)
Jul 27, 2016 6.160 6.160 6.010 6.090 88,555 -0.16(-2.56%)
Jul 26, 2016 6.460 6.460 6.170 6.250 44,306 -0.20(-3.10%)
Jul 25, 2016 6.430 6.610 6.330 6.450 54,017 -0.03(-0.46%)
Jul 22, 2016 6.660 6.660 6.430 6.480 32,202 -0.20(-2.99%)
Jul 21, 2016 6.580 6.690 6.510 6.680 65,894 +0.05(+0.75%)
Jul 20, 2016 6.680 6.680 6.500 6.630 75,441 -0.05(-0.75%)
Jul 19, 2016 6.850 6.850 6.520 6.680 51,393 -0.19(-2.77%)
Jul 18, 2016 6.850 6.900 6.700 6.870 38,068 +0.02(+0.29%)
Jul 15, 2016 6.850 6.850 6.590 6.850 60,374 +0.08(+1.18%)
Jul 14, 2016 7.050 7.050 6.710 6.770 48,171 -0.26(-3.70%)
Jul 13, 2016 7.100 7.200 6.960 7.030 86,781 -0.18(-2.50%)
Jul 12, 2016 7.370 7.370 7.140 7.210 58,415 -0.06(-0.83%)
Jul 11, 2016 7.190 7.340 7.111 7.270 67,065 +0.04(+0.55%)
Jul 08, 2016 7.440 7.410 7.410 7.230 98,012 -0.18(-2.43%)
Jul 07, 2016 7.700 7.700 7.200 7.410 152,125 -0.50(-6.32%)
Jul 05, 2016 7.870 8.000 7.800 7.910 122,954 -0.05(-0.63%)
Jul 01, 2016 7.700 7.960 7.960 7.960 149,200 +0.41(+5.43%)
Jun 30, 2016 7.300 7.680 7.160 7.550 180,145 +0.21(+2.86%)
Jun 29, 2016 7.290 7.360 7.055 7.340 82,396 +0.05(+0.69%)
Jun 28, 2016 7.030 7.320 6.910 7.290 160,533 +0.33(+4.74%)
Jun 27, 2016 7.060 7.330 6.770 6.960 249,531 -0.04(-0.57%)
Jun 24, 2016 6.900 7.500 6.480 7.000 3,605,176 -0.11(-1.55%)
Jun 23, 2016 6.970 7.120 6.900 7.110 261,921 +0.21(+3.04%)
Jun 22, 2016 6.620 6.960 6.620 6.900 208,089 +0.25(+3.76%)
Jun 21, 2016 6.830 7.030 6.510 6.650 185,437 -0.08(-1.19%)
Jun 20, 2016 6.850 6.940 6.700 6.730 270,900 +0.40(+6.32%)
Jun 17, 2016 6.330 6.580 6.320 6.330 175,955 -0.05(-0.78%)
Jun 16, 2016 6.570 6.570 6.300 6.380 129,233 -0.25(-3.77%)
Jun 15, 2016 6.410 6.690 6.410 6.630 105,420 +0.25(+3.92%)
Jun 14, 2016 6.800 6.800 6.260 6.380 158,283 -0.52(-7.54%)
Jun 13, 2016 7.010 7.280 6.810 6.900 226,339 +0.34(+5.18%)
Jun 10, 2016 6.650 6.760 6.500 6.560 77,645 -0.08(-1.20%)
Jun 09, 2016 6.940 6.940 6.590 6.640 128,464 -0.24(-3.49%)
Jun 08, 2016 7.090 7.090 6.850 6.880 63,100 -0.21(-2.96%)
Jun 07, 2016 7.130 7.250 7.050 7.090 274,400 +0.12(+1.72%)
Jun 06, 2016 6.830 7.120 6.830 6.970 98,936 +0.10(+1.46%)
Jun 03, 2016 6.860 6.940 6.720 6.870 63,500 +0.04(+0.59%)
Jun 02, 2016 6.670 6.940 6.670 6.830 62,124 +0.15(+2.25%)
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.