Medicinova Inc (NQ: MNOV )

5.590 USD -0.110 (-1.93%)
Official Closing Price Updated: 4:01 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.22 10.22 10.22 0 -1.74(-14.55%)
Mar 28, 2018 13.70 13.70 11.85 11.96 212,898 +0.33(+2.84%)
Mar 27, 2018 12.25 12.50 11.45 11.63 175,403 -0.78(-6.29%)
Mar 26, 2018 11.80 12.45 11.80 12.41 122,959 +0.72(+6.16%)
Mar 23, 2018 11.77 11.93 11.69 11.69 124,195 -0.09(-0.76%)
Mar 22, 2018 12.08 12.20 11.75 11.78 87,553 -0.43(-3.52%)
Mar 21, 2018 12.24 12.35 12.15 12.21 86,906 +0.03(+0.25%)
Mar 20, 2018 12.83 12.83 12.02 12.18 150,022 -0.64(-4.99%)
Mar 19, 2018 13.35 13.35 12.52 12.82 215,536 -0.85(-6.22%)
Mar 16, 2018 13.72 13.89 13.55 13.67 598,015 -0.08(-0.58%)
Mar 15, 2018 13.64 14.05 13.61 13.75 222,598 +0.20(+1.48%)
Mar 14, 2018 13.83 13.91 13.40 13.55 230,307 -0.36(-2.59%)
Mar 13, 2018 13.75 14.50 13.48 13.91 414,394 +0.79(+6.02%)
Mar 12, 2018 12.50 13.18 12.50 13.12 520,910 +0.61(+4.88%)
Mar 09, 2018 12.61 12.61 12.12 12.51 390,664 +0.05(+0.40%)
Mar 08, 2018 12.50 12.72 12.25 12.46 426,322 +0.47(+3.92%)
Mar 07, 2018 11.85 12.10 11.77 11.99 449,347 +0.65(+5.73%)
Mar 06, 2018 11.13 11.57 11.10 11.34 222,152 +0.27(+2.44%)
Mar 05, 2018 11.19 11.19 10.82 11.07 115,136 -0.22(-1.95%)
Mar 02, 2018 10.83 11.37 10.65 11.29 326,335 +0.48(+4.44%)
Mar 01, 2018 10.51 10.95 10.51 10.81 101,807 +0.36(+3.44%)
Feb 28, 2018 10.47 10.80 10.43 10.45 134,070 -0.03(-0.29%)
Feb 27, 2018 11.10 11.11 10.36 10.48 155,996 -0.61(-5.50%)
Feb 26, 2018 10.98 11.10 10.60 11.09 150,505 +0.18(+1.65%)
Feb 23, 2018 11.00 11.01 10.69 10.91 156,836 +0.29(+2.73%)
Feb 22, 2018 10.60 10.86 10.56 10.62 106,659 +0.01(+0.09%)
Feb 21, 2018 10.95 10.99 10.61 10.61 218,029 -0.40(-3.63%)
Feb 20, 2018 11.14 11.18 10.90 11.01 423,798 +0.11(+1.01%)
Feb 16, 2018 10.90 10.90 10.90 0 +0.07(+0.65%)
Feb 15, 2018 10.53 10.83 10.50 10.83 474,769 +0.96(+9.73%)
Feb 14, 2018 9.340 9.910 9.340 9.870 243,143 +0.36(+3.79%)
Feb 13, 2018 9.280 9.530 9.160 9.510 267,882 +0.18(+1.93%)
Feb 12, 2018 9.500 9.531 8.870 9.330 409,001 -0.12(-1.27%)
Feb 09, 2018 9.000 9.460 8.860 9.450 875,001 +0.83(+9.63%)
Feb 08, 2018 9.070 9.080 8.250 8.620 2,801,481 -1.11(-11.41%)
Feb 07, 2018 10.80 11.00 9.520 9.730 827,900 -1.02(-9.49%)
Feb 06, 2018 9.920 10.85 9.920 10.75 563,797 +1.30(+13.76%)
Feb 05, 2018 10.79 10.95 9.290 9.450 797,753 -0.07(-0.74%)
Feb 02, 2018 9.780 10.18 9.350 9.520 256,826 -0.10(-1.04%)
Feb 01, 2018 9.240 9.620 9.200 9.620 140,159 +0.78(+8.82%)
Jan 31, 2018 8.500 9.060 8.500 8.840 102,314 +0.52(+6.25%)
Jan 30, 2018 8.250 8.260 8.250 8.320 44,902 -0.07(-0.83%)
Jan 29, 2018 8.750 8.750 8.270 8.390 63,407 -0.38(-4.33%)
Jan 26, 2018 7.900 9.000 7.900 8.770 201,516 +1.09(+14.19%)
Jan 25, 2018 7.580 7.750 7.580 7.680 41,170 +0.22(+2.95%)
Jan 24, 2018 7.650 7.720 7.430 7.460 24,815 -0.22(-2.86%)
Jan 23, 2018 7.600 7.780 7.420 7.680 58,615 +0.02(+0.26%)
Jan 22, 2018 7.270 7.800 7.270 7.660 174,718 +0.35(+4.79%)
Jan 19, 2018 7.200 7.540 7.120 7.310 156,433 +0.03(+0.41%)
Jan 18, 2018 7.430 7.460 7.220 7.280 18,440 -0.21(-2.80%)
Jan 17, 2018 7.700 7.700 7.430 7.490 34,193 -0.26(-3.35%)
Jan 16, 2018 7.780 7.880 7.351 7.750 112,116 +0.07(+0.91%)
Jan 12, 2018 7.680 7.680 7.680 0 +0.11(+1.45%)
Jan 11, 2018 7.390 7.640 7.390 7.570 40,063 +0.16(+2.16%)
Jan 10, 2018 7.240 7.480 7.240 7.410 14,922 +0.08(+1.09%)
Jan 09, 2018 7.140 7.660 7.140 7.330 92,623 +0.20(+2.81%)
Jan 08, 2018 6.960 7.240 6.960 7.130 32,401 +0.13(+1.86%)
Jan 05, 2018 6.830 7.180 6.810 7.000 109,074 +0.35(+5.26%)
Jan 04, 2018 6.670 6.780 6.570 6.650 44,108 +0.03(+0.45%)
Jan 03, 2018 6.620 6.690 6.590 6.620 20,330 +0.02(+0.30%)
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.