Medicinova Inc (NQ: MNOV )

3.760 USD -0.070 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.840 5.850 5.720 5.750 34,503 -0.07(-1.20%)
Apr 27, 2017 5.920 6.050 5.420 5.820 54,750 -0.20(-3.32%)
Apr 26, 2017 6.140 6.260 5.790 6.020 158,801 +0.45(+8.08%)
Apr 25, 2017 5.540 5.640 5.490 5.570 90,993 +0.14(+2.58%)
Apr 24, 2017 5.690 5.690 5.380 5.430 47,949 -0.40(-6.86%)
Apr 21, 2017 5.750 5.900 5.690 5.830 30,086 +0.08(+1.39%)
Apr 20, 2017 5.810 5.830 5.680 5.750 66,047 +0.02(+0.35%)
Apr 19, 2017 5.780 5.890 5.700 5.730 52,882 +0.31(+5.72%)
Apr 18, 2017 5.460 5.600 5.380 5.420 76,581 +0.13(+2.46%)
Apr 17, 2017 5.240 5.657 5.140 5.290 94,568 +0.29(+5.80%)
Apr 13, 2017 4.910 5.090 4.910 5.000 23,477 +0.09(+1.83%)
Apr 12, 2017 4.920 5.000 4.850 4.910 151,935 -0.50(-9.24%)
Apr 11, 2017 5.500 5.540 5.280 5.410 28,567 -0.13(-2.35%)
Apr 10, 2017 5.730 5.730 5.540 5.540 19,786 -0.08(-1.42%)
Apr 07, 2017 5.600 5.650 5.549 5.620 6,342 -0.02(-0.35%)
Apr 06, 2017 5.770 5.880 5.600 5.640 37,539 -0.16(-2.76%)
Apr 05, 2017 5.810 5.948 5.760 5.800 31,274 -0.04(-0.68%)
Apr 04, 2017 6.020 6.070 5.810 5.840 70,439 -0.24(-3.95%)
Apr 03, 2017 5.980 6.170 5.870 6.080 105,630 +0.09(+1.50%)
Mar 31, 2017 6.070 6.250 5.940 5.990 64,888 -0.03(-0.50%)
Mar 30, 2017 5.940 6.070 5.920 6.020 23,010 +0.12(+2.03%)
Mar 29, 2017 5.800 5.939 5.800 5.900 9,898 +0.05(+0.85%)
Mar 28, 2017 5.810 5.970 5.800 5.850 24,729 +0.00(+0.00%)
Mar 27, 2017 5.780 5.910 5.780 5.850 18,131 -0.02(-0.34%)
Mar 24, 2017 5.830 5.890 5.830 5.870 20,639 +0.06(+1.03%)
Mar 23, 2017 5.842 5.842 5.780 5.810 17,047 +0.01(+0.17%)
Mar 22, 2017 5.780 6.000 5.780 5.800 59,926 -0.01(-0.17%)
Mar 21, 2017 6.040 6.040 5.790 5.810 32,593 -0.16(-2.68%)
Mar 20, 2017 5.950 6.000 5.860 5.970 42,909 -0.01(-0.17%)
Mar 17, 2017 5.790 6.120 5.790 5.980 94,343 +0.03(+0.50%)
Mar 16, 2017 5.705 5.980 5.705 5.950 22,414 +0.04(+0.68%)
Mar 15, 2017 5.870 5.960 5.790 5.910 26,813 +0.01(+0.17%)
Mar 14, 2017 5.870 6.050 5.870 5.900 29,369 -0.06(-1.01%)
Mar 13, 2017 5.940 6.330 5.920 5.960 21,279 -0.02(-0.33%)
Mar 10, 2017 5.960 6.070 5.900 5.980 30,735 +0.06(+1.01%)
Mar 09, 2017 6.010 6.070 5.880 5.920 26,465 -0.04(-0.67%)
Mar 08, 2017 6.190 6.190 5.940 5.960 24,130 -0.15(-2.45%)
Mar 07, 2017 6.360 6.360 6.060 6.110 39,249 -0.07(-1.13%)
Mar 06, 2017 6.100 6.285 6.100 6.180 17,211 -0.16(-2.52%)
Mar 03, 2017 6.500 6.500 6.260 6.340 12,338 -0.05(-0.78%)
Mar 02, 2017 6.540 6.540 6.370 6.390 22,062 -0.14(-2.14%)
Mar 01, 2017 6.550 6.590 6.110 6.530 24,788 +0.09(+1.40%)
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%)
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.