Medicinova Inc (NQ: MNOV )

3.690 USD +0.020 (+0.54%)
Streaming Delayed Price Updated: 9:51 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 1.970 2.020 1.921 1.980 9,500 -0.02(-1.00%)
May 29, 2014 1.940 2.020 1.940 2.000 10,731 +0.07(+3.63%)
May 28, 2014 1.890 1.937 1.850 1.930 31,475 +0.14(+7.82%)
May 27, 2014 1.760 1.830 1.760 1.790 11,765 +0.04(+2.29%)
May 23, 2014 1.800 1.750 1.750 1.750 7,100 -0.01(-0.57%)
May 22, 2014 1.760 1.770 1.720 1.760 34,674 -0.01(-0.56%)
May 21, 2014 1.781 1.850 1.760 1.770 25,565 -0.07(-3.80%)
May 20, 2014 1.840 1.860 1.800 1.840 17,345 -0.01(-0.61%)
May 19, 2014 1.840 1.870 1.840 1.851 9,533 +0.00(+0.06%)
May 16, 2014 1.890 1.890 1.830 1.850 3,500 -0.04(-2.12%)
May 15, 2014 1.890 1.890 1.840 1.890 18,031 -0.01(-0.53%)
May 14, 2014 1.910 2.000 1.900 1.900 25,585 -0.03(-1.55%)
May 13, 2014 1.927 1.970 1.927 1.930 3,017 +0.02(+1.05%)
May 12, 2014 1.890 1.940 1.820 1.910 15,646 +0.00(+0.00%)
May 09, 2014 1.910 1.910 1.750 1.910 43,197 -0.02(-1.04%)
May 08, 2014 1.931 1.990 1.900 1.930 32,241 -0.03(-1.53%)
May 07, 2014 1.990 1.990 1.923 1.960 19,635 -0.01(-0.51%)
May 06, 2014 1.970 1.980 1.920 1.970 7,791 -0.01(-0.51%)
May 05, 2014 2.000 2.000 1.940 1.980 27,827 -0.07(-3.41%)
May 02, 2014 2.010 2.050 2.010 2.050 4,071 +0.04(+1.99%)
May 01, 2014 1.960 2.020 1.930 2.010 41,651 +0.13(+6.91%)
Apr 30, 2014 1.920 1.930 1.850 1.880 21,361 +0.03(+1.62%)
Apr 29, 2014 1.930 1.930 1.780 1.850 97,173 -0.04(-2.12%)
Apr 28, 2014 1.930 1.970 1.830 1.890 17,102 -0.06(-3.08%)
Apr 25, 2014 1.940 1.960 1.912 1.950 6,132 +0.02(+1.04%)
Apr 24, 2014 2.020 2.050 1.890 1.930 20,492 -0.06(-3.02%)
Apr 23, 2014 1.960 2.019 1.920 1.990 8,101 -0.02(-1.00%)
Apr 22, 2014 2.000 2.070 1.980 2.010 25,940 -0.03(-1.47%)
Apr 21, 2014 1.910 2.050 1.910 2.040 34,490 +0.11(+5.70%)
Apr 17, 2014 1.870 1.930 1.930 1.930 41,400 +0.07(+3.76%)
Apr 16, 2014 1.830 1.950 1.830 1.860 31,395 +0.03(+1.64%)
Apr 15, 2014 1.950 1.980 1.660 1.830 155,685 -0.10(-5.18%)
Apr 14, 2014 2.000 2.030 1.920 1.930 34,250 +0.00(+0.00%)
Apr 11, 2014 1.980 2.039 1.910 1.930 70,825 -0.08(-3.98%)
Apr 10, 2014 2.120 2.120 1.970 2.010 117,845 -0.10(-4.74%)
Apr 09, 2014 2.010 2.130 2.000 2.110 132,456 +0.06(+2.93%)
Apr 08, 2014 1.900 2.100 1.900 2.050 279,019 +0.17(+9.04%)
Apr 07, 2014 2.050 2.130 1.860 1.880 199,225 -0.16(-7.84%)
Apr 04, 2014 2.060 2.160 2.020 2.040 134,712 +0.00(+0.00%)
Apr 03, 2014 2.070 2.110 2.020 2.040 119,110 -0.06(-2.86%)
Apr 02, 2014 2.250 2.250 2.056 2.100 98,944 -0.12(-5.41%)
Apr 01, 2014 2.030 2.250 2.030 2.220 145,257 +0.17(+8.29%)
Mar 31, 2014 2.090 2.090 2.020 2.050 18,837 -0.01(-0.49%)
Mar 28, 2014 2.080 2.118 2.050 2.060 32,638 +0.02(+0.98%)
Mar 27, 2014 2.050 2.078 1.990 2.040 74,746 -0.01(-0.49%)
Mar 26, 2014 2.120 2.120 2.050 2.050 74,444 -0.05(-2.38%)
Mar 25, 2014 2.030 2.140 2.030 2.100 31,373 +0.02(+0.96%)
Mar 24, 2014 2.150 2.150 2.020 2.080 209,066 -0.09(-4.15%)
Mar 21, 2014 2.160 2.210 2.140 2.170 89,967 +0.03(+1.40%)
Mar 20, 2014 2.180 2.180 2.110 2.140 83,908 -0.02(-0.93%)
Mar 19, 2014 2.150 2.210 2.140 2.160 59,614 -0.02(-0.92%)
Mar 18, 2014 2.140 2.240 2.140 2.180 104,438 +0.05(+2.35%)
Mar 17, 2014 2.160 2.180 2.110 2.130 34,347 -0.01(-0.47%)
Mar 14, 2014 2.161 2.171 2.110 2.140 26,892 -0.04(-1.83%)
Mar 13, 2014 2.250 2.250 2.150 2.180 34,342 -0.03(-1.36%)
Mar 12, 2014 2.150 2.210 2.110 2.210 79,455 +0.06(+2.79%)
Mar 11, 2014 2.260 2.260 2.150 2.150 64,377 -0.05(-2.27%)
Mar 10, 2014 2.110 2.280 2.110 2.200 89,546 +0.09(+4.27%)
Mar 07, 2014 2.150 2.160 2.100 2.110 103,322 -0.04(-1.86%)
Mar 06, 2014 2.180 2.210 2.150 2.150 78,260 -0.03(-1.38%)
Mar 05, 2014 2.200 2.270 2.160 2.180 94,131 +0.00(+0.00%)
Mar 04, 2014 2.280 2.280 2.180 2.180 54,789 -0.02(-0.91%)
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.