Medicinova Inc (NQ: MNOV )

4.185 USD +0.095 (+2.32%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 3.741 3.880 3.720 3.880 28,981 +0.14(+3.74%)
Apr 29, 2015 3.800 3.920 3.700 3.740 39,777 -0.10(-2.60%)
Apr 28, 2015 3.890 3.900 3.700 3.840 44,501 +0.08(+2.13%)
Apr 27, 2015 4.060 4.060 3.760 3.760 69,175 -0.33(-8.07%)
Apr 24, 2015 4.220 4.220 3.760 4.090 104,884 +0.11(+2.76%)
Apr 23, 2015 3.830 4.000 3.830 3.980 64,538 +0.02(+0.51%)
Apr 22, 2015 4.040 4.240 3.810 3.960 184,846 -0.12(-2.94%)
Apr 21, 2015 4.040 4.550 4.010 4.080 657,866 +0.00(+0.00%)
Apr 20, 2015 4.250 4.399 4.061 4.080 276,676 -0.37(-8.31%)
Apr 17, 2015 4.900 4.900 4.310 4.450 762,530 -0.51(-10.28%)
Apr 16, 2015 5.250 5.900 4.800 4.960 7,432,332 +1.45(+41.31%)
Apr 15, 2015 3.490 3.580 3.490 3.510 6,598 +0.04(+1.15%)
Apr 14, 2015 3.410 3.470 3.410 3.470 9,360 +0.09(+2.66%)
Apr 13, 2015 3.470 3.470 3.370 3.380 3,154 -0.09(-2.59%)
Apr 10, 2015 3.410 3.470 3.400 3.470 1,068 +0.08(+2.36%)
Apr 09, 2015 3.400 3.420 3.360 3.390 1,146 -0.08(-2.42%)
Apr 08, 2015 3.531 3.531 3.380 3.474 3,300 +0.14(+4.32%)
Apr 07, 2015 3.380 3.530 3.330 3.330 4,966 -0.07(-2.06%)
Apr 06, 2015 3.357 3.660 3.357 3.400 5,130 -0.05(-1.45%)
Apr 02, 2015 3.400 3.450 3.450 3.450 9,300 -0.10(-2.82%)
Apr 01, 2015 3.510 3.580 3.510 3.550 2,435 +0.05(+1.43%)
Mar 31, 2015 3.430 3.520 3.430 3.500 2,209 -0.09(-2.51%)
Mar 30, 2015 3.540 3.699 3.530 3.590 17,623 +0.04(+1.13%)
Mar 27, 2015 3.400 3.600 3.400 3.550 24,978 +0.23(+6.93%)
Mar 26, 2015 3.280 3.350 3.220 3.320 15,609 +0.04(+1.22%)
Mar 25, 2015 3.370 3.370 3.250 3.280 22,631 -0.13(-3.81%)
Mar 23, 2015 3.460 3.410 3.410 3.410 6 -0.12(-3.40%)
Mar 20, 2015 3.540 3.690 3.500 3.530 26,254 -0.02(-0.56%)
Mar 19, 2015 3.420 3.570 3.400 3.550 24,213 +0.13(+3.80%)
Mar 18, 2015 3.320 3.470 3.320 3.420 11,914 +0.15(+4.59%)
Mar 17, 2015 3.360 3.360 3.193 3.270 7,060 +0.02(+0.62%)
Mar 16, 2015 3.255 3.300 3.240 3.250 6,169 -0.11(-3.27%)
Mar 13, 2015 3.840 3.840 3.310 3.360 13,564 -0.01(-0.30%)
Mar 12, 2015 3.270 3.390 3.161 3.370 20,193 +0.07(+2.12%)
Mar 11, 2015 3.370 3.490 3.300 3.300 16,966 -0.07(-2.08%)
Mar 10, 2015 3.450 3.450 3.300 3.370 23,776 +0.01(+0.30%)
Mar 09, 2015 3.520 3.540 3.360 3.360 12,350 -0.13(-3.72%)
Mar 06, 2015 3.590 3.590 3.370 3.490 27,269 -0.10(-2.79%)
Mar 05, 2015 3.610 3.620 3.550 3.590 34,400 +0.01(+0.28%)
Mar 04, 2015 3.600 3.624 3.580 3.580 6,030 -0.05(-1.38%)
Mar 03, 2015 3.540 3.740 3.510 3.630 42,575 +0.09(+2.54%)
Mar 02, 2015 3.590 3.590 3.440 3.540 7,448 +0.00(+0.00%)
Feb 27, 2015 3.560 3.560 3.381 3.540 10,783 -0.06(-1.66%)
Feb 26, 2015 3.570 3.650 3.500 3.600 42,503 +0.07(+1.98%)
Feb 25, 2015 3.420 3.550 3.330 3.530 21,603 -0.02(-0.56%)
Feb 24, 2015 3.400 3.550 3.350 3.550 19,899 +0.13(+3.80%)
Feb 23, 2015 3.420 3.460 3.410 3.420 24,768 -0.09(-2.56%)
Feb 20, 2015 3.580 3.665 3.500 3.510 25,917 -0.15(-4.10%)
Feb 19, 2015 3.634 3.780 3.630 3.660 16,504 -0.05(-1.35%)
Feb 18, 2015 3.620 3.810 3.570 3.710 54,976 -0.04(-1.07%)
Feb 17, 2015 4.250 4.250 3.710 3.750 35,844 +0.13(+3.59%)
Feb 13, 2015 3.950 3.620 3.620 3.620 153,400 -0.56(-13.40%)
Feb 12, 2015 4.180 4.200 4.140 4.180 5,500 +0.00(+0.00%)
Feb 11, 2015 4.220 4.220 4.130 4.180 29,565 -0.02(-0.48%)
Feb 10, 2015 4.250 4.250 4.122 4.200 28,810 +0.20(+5.00%)
Feb 09, 2015 4.250 4.250 3.870 4.000 77,855 -0.22(-5.21%)
Feb 06, 2015 3.950 4.250 3.940 4.220 140,199 +0.33(+8.48%)
Feb 05, 2015 3.950 3.950 3.810 3.890 51,709 +0.04(+0.91%)
Feb 04, 2015 4.000 4.000 3.840 3.855 39,557 +0.02(+0.39%)
Feb 03, 2015 3.930 3.930 3.810 3.840 26,245 -0.06(-1.54%)
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.