Medicinova Inc (NQ: MNOV )

4.490 USD -0.160 (-3.44%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.900 4.000 3.650 4.000 1,015 +0.30(+8.11%)
Apr 29, 2008 3.990 4.000 3.700 3.700 3,802 -0.03(-0.80%)
Apr 28, 2008 3.850 3.850 3.730 3.730 2,100 +0.01(+0.16%)
Apr 25, 2008 3.800 3.994 3.724 3.724 9,286 -0.08(-2.00%)
Apr 24, 2008 3.940 4.320 3.800 3.800 10,095 +0.10(+2.70%)
Apr 23, 2008 3.700 3.750 3.700 3.700 868 -0.10(-2.63%)
Apr 22, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 21, 2008 3.910 3.910 3.800 3.800 500 -0.14(-3.55%)
Apr 18, 2008 3.670 4.000 3.670 3.940 2,186 +0.37(+10.36%)
Apr 17, 2008 4.000 4.000 3.450 3.570 6,364 -0.43(-10.75%)
Apr 16, 2008 3.820 4.150 3.820 4.000 4,100 -0.15(-3.61%)
Apr 15, 2008 4.300 4.300 3.760 4.150 2,274 +0.11(+2.73%)
Apr 14, 2008 3.780 4.040 3.780 4.040 5,387 +0.29(+7.73%)
Apr 11, 2008 3.750 3.750 3.750 3.750 600 +0.00(+0.00%)
Apr 10, 2008 3.600 3.750 3.600 3.750 1,100 +0.15(+4.17%)
Apr 09, 2008 3.820 3.820 3.540 3.600 5,350 -0.10(-2.71%)
Apr 08, 2008 3.700 3.700 3.700 3.700 600 +0.15(+4.23%)
Apr 07, 2008 3.600 4.065 3.550 3.550 8,782 -0.45(-11.25%)
Apr 04, 2008 3.700 4.000 3.500 4.000 1,046 +0.40(+11.11%)
Apr 03, 2008 3.600 3.600 3.600 3.600 100 +0.27(+8.11%)
Apr 02, 2008 3.510 3.510 3.330 3.330 2,200 +0.02(+0.60%)
Apr 01, 2008 3.310 3.310 3.310 3.310 200 -0.14(-4.06%)
Mar 31, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 28, 2008 3.460 3.460 3.450 3.450 500 +0.10(+2.99%)
Mar 27, 2008 3.500 3.500 3.300 3.350 25,645 -0.15(-4.29%)
Mar 26, 2008 3.520 3.530 3.400 3.500 9,728 -0.18(-4.89%)
Mar 25, 2008 3.700 4.000 3.500 3.680 9,000 +0.08(+2.22%)
Mar 24, 2008 3.740 3.900 3.600 3.600 3,300 -0.12(-3.23%)
Mar 21, 2008 3.490 3.740 3.490 3.720 7,201 +0.00(+0.00%)
Mar 20, 2008 3.490 3.740 3.490 3.720 7,201 +0.22(+6.29%)
Mar 19, 2008 3.590 3.590 3.320 3.500 8,395 -0.19(-5.15%)
Mar 18, 2008 3.690 3.690 3.300 3.690 300 +0.19(+5.43%)
Mar 17, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 14, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 13, 2008 3.500 3.500 3.490 3.500 2,500 -0.15(-4.11%)
Mar 12, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Mar 11, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Mar 10, 2008 3.340 3.750 3.340 3.650 2,207 +0.30(+8.96%)
Mar 07, 2008 3.590 3.750 3.300 3.350 5,840 -0.20(-5.63%)
Mar 06, 2008 3.550 3.550 3.550 3.550 100 -0.05(-1.39%)
Mar 05, 2008 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 04, 2008 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 03, 2008 3.710 3.890 3.600 3.600 2,700 -0.10(-2.70%)
Feb 29, 2008 3.700 3.775 3.560 3.700 2,500 +0.15(+4.23%)
Feb 28, 2008 3.760 3.940 3.530 3.550 14,356 -0.26(-6.82%)
Feb 27, 2008 3.940 4.000 3.810 3.810 2,800 -0.07(-1.80%)
Feb 26, 2008 3.900 3.900 3.840 3.880 161,418 +0.05(+1.31%)
Feb 25, 2008 3.900 3.900 3.770 3.830 5,250 +0.03(+0.79%)
Feb 22, 2008 3.810 3.810 3.800 3.800 686 +0.02(+0.53%)
Feb 21, 2008 3.820 3.820 3.780 3.780 300 -0.01(-0.26%)
Feb 20, 2008 3.780 3.950 3.780 3.790 4,350 +0.08(+2.16%)
Feb 19, 2008 3.780 3.780 3.700 3.710 600 +0.11(+3.06%)
Feb 18, 2008 3.580 3.600 3.520 3.600 1,100 +0.00(+0.00%)
Feb 15, 2008 3.580 3.600 3.520 3.600 1,100 -0.15(-4.00%)
Feb 14, 2008 3.710 4.000 3.710 3.750 2,600 +0.25(+7.14%)
Feb 13, 2008 3.500 3.700 3.340 3.500 4,686 -0.03(-0.85%)
Feb 12, 2008 3.450 3.620 3.270 3.530 18,825 +0.04(+1.15%)
Feb 11, 2008 3.610 3.610 3.450 3.490 3,583 -0.12(-3.32%)
Feb 08, 2008 3.630 3.830 3.400 3.610 11,592 -0.08(-2.17%)
Feb 07, 2008 3.360 3.700 3.360 3.690 10,075 +0.34(+10.15%)
Feb 06, 2008 3.320 3.820 3.290 3.350 302,400 -0.04(-1.18%)
Feb 05, 2008 3.340 3.390 3.340 3.390 2,900 +0.03(+0.89%)
Feb 04, 2008 3.500 3.500 3.350 3.360 23,200 -0.14(-4.00%)
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.