Medicinova Inc (NQ: MNOV )

4.065 USD -0.185 (-4.35%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 5.410 5.463 5.370 5.420 22,866 +0.01(+0.18%)
Aug 30, 2017 5.400 5.460 5.380 5.410 21,671 -0.01(-0.18%)
Aug 29, 2017 5.420 5.471 5.310 5.420 22,173 +0.03(+0.56%)
Aug 28, 2017 5.370 5.500 5.360 5.390 25,075 +0.09(+1.70%)
Aug 25, 2017 5.250 5.300 5.230 5.300 12,538 +0.07(+1.34%)
Aug 24, 2017 5.130 5.250 5.130 5.230 33,286 +0.18(+3.56%)
Aug 23, 2017 5.090 5.220 5.000 5.050 80,982 +0.00(+0.00%)
Aug 22, 2017 5.050 5.070 4.985 5.050 18,935 +0.08(+1.61%)
Aug 21, 2017 4.950 5.060 4.780 4.970 33,684 +0.00(+0.00%)
Aug 18, 2017 4.870 5.030 4.870 4.970 47,588 +0.01(+0.20%)
Aug 17, 2017 5.030 5.071 4.950 4.960 37,537 -0.03(-0.60%)
Aug 16, 2017 4.850 5.000 4.780 4.990 25,236 +0.30(+6.40%)
Aug 15, 2017 4.670 4.715 4.640 4.690 34,579 +0.09(+1.96%)
Aug 14, 2017 4.410 4.660 4.410 4.600 72,282 +0.17(+3.84%)
Aug 11, 2017 4.530 4.600 4.400 4.430 28,033 -0.04(-0.89%)
Aug 10, 2017 4.640 4.640 4.460 4.470 30,210 -0.23(-4.89%)
Aug 09, 2017 4.680 4.772 4.680 4.700 10,226 -0.01(-0.21%)
Aug 08, 2017 4.800 4.800 4.670 4.710 26,827 -0.13(-2.69%)
Aug 07, 2017 4.900 4.920 4.830 4.840 13,035 -0.11(-2.22%)
Aug 04, 2017 5.070 5.171 4.880 4.950 33,770 -0.08(-1.59%)
Aug 03, 2017 5.060 5.076 5.010 5.030 18,161 -0.03(-0.59%)
Aug 02, 2017 5.220 5.280 5.050 5.060 36,049 -0.18(-3.44%)
Aug 01, 2017 5.210 5.290 5.130 5.240 38,249 +0.03(+0.58%)
Jul 31, 2017 5.250 5.310 5.200 5.210 58,824 -0.09(-1.70%)
Jul 28, 2017 5.200 5.370 5.200 5.300 10,893 +0.08(+1.53%)
Jul 27, 2017 5.310 5.420 5.200 5.220 12,746 -0.09(-1.69%)
Jul 26, 2017 5.350 5.450 5.280 5.310 11,099 +0.00(+0.00%)
Jul 25, 2017 5.410 5.540 5.310 5.310 30,909 -0.11(-2.03%)
Jul 24, 2017 5.540 5.570 5.380 5.420 17,423 -0.01(-0.18%)
Jul 21, 2017 5.400 5.410 5.325 5.430 48,537 +0.12(+2.26%)
Jul 20, 2017 5.310 5.240 5.310 71,932 +0.07(+1.34%)
Jul 19, 2017 5.150 5.310 5.150 5.240 30,852 +0.06(+1.16%)
Jul 18, 2017 5.210 5.230 5.140 5.180 13,310 -0.01(-0.19%)
Jul 17, 2017 5.250 5.300 5.160 5.190 27,157 -0.10(-1.89%)
Jul 14, 2017 5.200 5.300 5.200 5.290 12,059 +0.06(+1.15%)
Jul 13, 2017 5.180 5.280 5.180 5.230 25,792 -0.02(-0.38%)
Jul 12, 2017 5.180 5.280 5.174 5.250 15,957 +0.13(+2.54%)
Jul 11, 2017 5.120 5.275 5.080 5.120 21,283 -0.03(-0.58%)
Jul 10, 2017 5.110 5.200 5.110 5.150 15,936 +0.02(+0.39%)
Jul 07, 2017 5.150 5.229 5.110 5.130 33,449 -0.08(-1.54%)
Jul 06, 2017 5.190 5.290 5.190 5.210 20,418 -0.02(-0.38%)
Jul 05, 2017 5.280 5.290 5.160 5.230 12,773 -0.11(-2.06%)
Jul 03, 2017 5.225 5.370 5.210 5.340 8,985 +0.08(+1.52%)
Jun 30, 2017 5.230 5.310 5.150 5.260 17,851 +0.08(+1.54%)
Jun 29, 2017 5.240 5.250 5.071 5.180 20,141 -0.10(-1.89%)
Jun 28, 2017 5.310 5.340 5.150 5.280 35,983 +0.02(+0.38%)
Jun 27, 2017 5.450 5.460 5.240 5.260 27,381 -0.20(-3.66%)
Jun 26, 2017 5.500 5.580 5.400 5.460 43,742 -0.08(-1.44%)
Jun 23, 2017 5.530 5.650 5.450 5.540 469,559 -0.02(-0.36%)
Jun 22, 2017 5.470 5.610 5.470 5.560 52,889 +0.09(+1.65%)
Jun 21, 2017 5.390 5.518 5.390 5.470 78,536 +0.08(+1.48%)
Jun 20, 2017 5.310 5.550 5.275 5.390 61,303 +0.07(+1.32%)
Jun 19, 2017 5.460 5.460 5.270 5.320 43,981 -0.14(-2.56%)
Jun 16, 2017 5.400 5.490 5.400 5.460 100,165 -0.03(-0.55%)
Jun 15, 2017 5.500 5.550 5.460 5.490 33,091 -0.06(-1.08%)
Jun 14, 2017 5.500 5.600 5.400 5.550 50,138 +0.05(+0.91%)
Jun 13, 2017 5.710 5.710 5.410 5.500 56,318 -0.25(-4.35%)
Jun 12, 2017 5.710 5.830 5.680 5.750 55,506 +0.02(+0.35%)
Jun 09, 2017 5.640 5.740 5.605 5.730 58,536 +0.08(+1.42%)
Jun 08, 2017 5.620 5.680 5.560 5.650 19,033 +0.03(+0.53%)
Jun 07, 2017 5.680 5.740 5.600 5.620 24,290 -0.06(-1.06%)
Jun 06, 2017 5.630 5.890 5.630 5.680 29,606 -0.24(-4.05%)
Jun 05, 2017 5.960 6.020 5.900 5.920 52,661 -0.03(-0.50%)
Jun 02, 2017 5.960 6.040 5.940 5.950 33,589 +0.01(+0.17%)
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.