Medicinova Inc (NQ: MNOV )

4.560 USD UNCHANGED
Streaming Delayed Price Updated: 5:07 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.600 6.600 6.420 6.440 28,897 -0.01(-0.16%)
Feb 27, 2017 6.060 6.475 6.060 6.450 60,384 +0.35(+5.74%)
Feb 24, 2017 5.950 6.130 5.950 6.100 35,706 +0.10(+1.67%)
Feb 23, 2017 6.000 6.020 5.970 6.000 30,417 -0.02(-0.33%)
Feb 22, 2017 6.000 6.040 5.980 6.020 51,990 -0.02(-0.33%)
Feb 21, 2017 6.080 6.080 5.960 6.040 63,218 -0.07(-1.15%)
Feb 17, 2017 6.110 6.110 6.110 0 +0.03(+0.49%)
Feb 16, 2017 6.000 6.240 5.970 6.080 24,222 -0.04(-0.65%)
Feb 15, 2017 6.070 6.180 6.050 6.120 17,556 -0.01(-0.16%)
Feb 14, 2017 6.040 6.150 5.950 6.130 23,387 +0.11(+1.83%)
Feb 13, 2017 6.190 6.200 5.970 6.020 15,109 -0.09(-1.47%)
Feb 10, 2017 6.160 6.250 5.960 6.110 31,926 +0.02(+0.33%)
Feb 09, 2017 6.010 6.230 6.010 6.090 27,318 +0.10(+1.67%)
Feb 08, 2017 5.970 6.250 5.950 5.990 36,130 -0.05(-0.83%)
Feb 07, 2017 6.050 6.190 5.990 6.040 36,588 +0.13(+2.20%)
Feb 06, 2017 6.030 6.090 5.890 5.910 19,076 -0.09(-1.50%)
Feb 03, 2017 6.100 6.100 5.630 6.000 40,860 -0.04(-0.66%)
Feb 02, 2017 5.850 6.080 5.790 6.040 30,808 +0.24(+4.14%)
Feb 01, 2017 5.620 5.930 5.580 5.800 65,565 +0.24(+4.32%)
Jan 31, 2017 5.530 5.600 5.490 5.560 46,680 +0.03(+0.54%)
Jan 30, 2017 5.860 5.860 5.520 5.530 60,494 -0.36(-6.11%)
Jan 27, 2017 6.020 6.020 5.860 5.890 44,505 -0.13(-2.16%)
Jan 26, 2017 6.070 6.100 6.020 6.020 24,243 -0.02(-0.33%)
Jan 25, 2017 6.000 6.050 5.930 6.040 21,477 +0.10(+1.68%)
Jan 24, 2017 5.950 6.020 5.850 5.940 32,712 +0.05(+0.85%)
Jan 23, 2017 5.830 5.920 5.790 5.890 75,723 +0.02(+0.34%)
Jan 20, 2017 5.950 6.000 5.870 5.870 25,546 -0.12(-2.00%)
Jan 19, 2017 6.110 6.110 5.940 5.990 44,438 -0.11(-1.80%)
Jan 18, 2017 6.180 6.200 6.040 6.100 23,135 -0.02(-0.33%)
Jan 17, 2017 6.180 6.180 6.060 6.120 75,752 -0.10(-1.61%)
Jan 13, 2017 6.220 6.220 6.220 0 +0.03(+0.48%)
Jan 12, 2017 6.060 6.300 6.060 6.190 61,705 +0.11(+1.81%)
Jan 11, 2017 6.010 6.120 5.960 6.080 47,349 +0.12(+2.01%)
Jan 10, 2017 6.040 6.230 5.920 5.960 77,892 -0.07(-1.16%)
Jan 09, 2017 6.110 6.110 6.000 6.030 30,574 -0.07(-1.15%)
Jan 06, 2017 6.130 6.220 6.075 6.100 29,872 +0.00(+0.00%)
Jan 05, 2017 6.250 6.289 6.090 6.100 41,719 -0.17(-2.71%)
Jan 04, 2017 6.140 6.320 6.100 6.270 57,096 +0.14(+2.28%)
Jan 03, 2017 6.010 6.150 6.010 6.130 68,369 +0.10(+1.66%)
Dec 30, 2016 6.030 6.030 6.030 0 -0.07(-1.15%)
Dec 29, 2016 6.130 6.280 6.060 6.100 50,700 -0.18(-2.87%)
Dec 28, 2016 6.490 6.500 6.250 6.280 99,396 -0.30(-4.56%)
Dec 27, 2016 6.890 6.890 6.440 6.580 81,620 -0.29(-4.22%)
Dec 23, 2016 6.870 6.870 6.870 0 +0.12(+1.78%)
Dec 22, 2016 6.850 6.880 6.610 6.750 105,465 -0.15(-2.17%)
Dec 21, 2016 6.970 7.116 6.850 6.900 52,741 +0.02(+0.29%)
Dec 20, 2016 7.240 7.240 6.790 6.880 138,365 -0.48(-6.52%)
Dec 19, 2016 7.170 7.550 7.170 7.360 152,195 +0.16(+2.22%)
Dec 16, 2016 6.950 7.330 6.910 7.200 1,215,617 +0.23(+3.30%)
Dec 15, 2016 6.900 7.040 6.860 6.970 182,603 +0.03(+0.43%)
Dec 14, 2016 7.020 7.090 6.900 6.940 115,940 -0.13(-1.84%)
Dec 13, 2016 7.010 7.130 6.960 7.070 103,523 -0.03(-0.42%)
Dec 12, 2016 7.360 7.360 7.010 7.100 153,571 -0.07(-0.98%)
Dec 09, 2016 7.500 7.500 7.110 7.170 102,895 -0.28(-3.76%)
Dec 08, 2016 7.550 7.550 7.290 7.450 84,913 -0.13(-1.72%)
Dec 07, 2016 7.540 7.610 7.390 7.580 51,667 -0.03(-0.39%)
Dec 06, 2016 7.240 7.690 7.240 7.610 92,439 +0.40(+5.55%)
Dec 05, 2016 7.040 7.230 6.990 7.210 75,845 +0.20(+2.85%)
Dec 02, 2016 7.030 7.160 6.960 7.010 31,800 -0.03(-0.43%)
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.