Medicinova Inc (NQ: MNOV )

3.730 USD -0.110 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.600 9.460 8.600 9.080 43,301 +0.53(+6.20%)
Jan 30, 2019 8.790 8.790 8.360 8.550 45,340 -0.18(-2.06%)
Jan 29, 2019 8.910 9.120 8.720 8.730 142,073 -0.14(-1.58%)
Jan 28, 2019 9.170 9.170 8.750 8.870 47,294 -0.45(-4.83%)
Jan 25, 2019 9.170 9.370 9.170 9.320 28,000 +0.13(+1.41%)
Jan 24, 2019 8.970 9.220 8.940 9.190 20,827 +0.35(+3.96%)
Jan 23, 2019 9.130 9.180 8.680 8.840 40,989 -0.27(-2.96%)
Jan 22, 2019 9.850 9.850 8.970 9.110 69,872 -0.70(-7.14%)
Jan 18, 2019 10.28 10.28 9.680 9.810 87,700 -0.46(-4.48%)
Jan 17, 2019 9.870 10.42 9.870 10.27 78,823 +0.45(+4.58%)
Jan 16, 2019 9.740 9.890 9.740 9.820 32,992 +0.15(+1.55%)
Jan 15, 2019 9.460 9.700 9.450 9.670 27,289 +0.26(+2.76%)
Jan 14, 2019 9.660 9.760 9.390 9.410 59,435 -0.29(-2.99%)
Jan 11, 2019 9.100 9.700 9.100 9.700 55,100 +0.52(+5.66%)
Jan 10, 2019 9.270 9.280 9.050 9.180 42,319 -0.14(-1.50%)
Jan 09, 2019 9.600 9.600 9.260 9.320 43,923 -0.36(-3.72%)
Jan 08, 2019 9.220 9.699 9.220 9.680 71,234 +0.81(+9.13%)
Jan 07, 2019 8.970 9.150 8.770 8.870 71,227 -0.05(-0.56%)
Jan 04, 2019 8.260 8.950 8.260 8.920 61,200 +0.82(+10.12%)
Jan 03, 2019 8.130 8.250 8.020 8.100 64,032 -0.10(-1.22%)
Jan 02, 2019 8.010 8.280 8.010 8.200 48,341 +0.03(+0.37%)
Dec 31, 2018 8.160 8.540 7.980 8.170 60,000 +0.12(+1.49%)
Dec 28, 2018 7.930 8.230 7.920 8.050 50,000 +0.15(+1.90%)
Dec 27, 2018 7.490 7.910 7.490 7.900 70,940 +0.25(+3.27%)
Dec 26, 2018 7.840 7.840 7.300 7.650 107,141 -0.18(-2.30%)
Dec 24, 2018 7.700 7.950 7.600 7.830 57,600 +0.02(+0.26%)
Dec 21, 2018 7.720 8.260 7.710 7.810 759,900 +0.08(+1.03%)
Dec 20, 2018 8.150 8.150 7.670 7.730 140,431 -0.84(-9.80%)
Dec 19, 2018 9.060 9.090 8.480 8.570 110,155 -0.44(-4.88%)
Dec 18, 2018 9.400 9.400 8.880 9.010 84,817 +0.00(+0.00%)
Dec 17, 2018 8.890 9.430 8.890 9.010 122,238 +0.15(+1.69%)
Dec 14, 2018 9.080 9.310 8.830 8.860 121,400 -0.29(-3.17%)
Dec 13, 2018 9.480 9.574 9.090 9.150 66,986 -0.26(-2.76%)
Dec 12, 2018 8.840 9.770 8.840 9.410 83,475 +0.59(+6.69%)
Dec 11, 2018 9.010 9.010 8.690 8.820 40,559 -0.01(-0.11%)
Dec 10, 2018 8.910 8.910 8.620 8.830 34,855 -0.16(-1.78%)
Dec 07, 2018 9.340 9.475 8.970 8.990 65,100 -0.45(-4.77%)
Dec 06, 2018 9.200 9.470 9.200 9.440 57,879 -0.13(-1.36%)
Dec 04, 2018 9.740 9.900 9.480 9.570 96,000 -0.12(-1.24%)
Dec 03, 2018 10.14 10.14 9.490 9.690 97,402 -0.27(-2.71%)
Nov 30, 2018 10.18 10.18 9.800 9.960 73,200 -0.19(-1.87%)
Nov 29, 2018 10.27 10.37 10.04 10.15 52,110 -0.20(-1.93%)
Nov 28, 2018 10.40 10.44 9.990 10.35 129,021 +0.20(+1.97%)
Nov 27, 2018 9.810 10.41 9.810 10.15 51,883 +0.30(+3.05%)
Nov 26, 2018 9.690 9.910 9.690 9.850 51,887 +0.28(+2.93%)
Nov 23, 2018 9.290 9.690 9.290 9.570 16,800 +0.15(+1.59%)
Nov 21, 2018 9.420 9.420 9.420 0 +0.14(+1.51%)
Nov 20, 2018 9.370 9.580 9.170 9.280 77,403 -0.23(-2.42%)
Nov 19, 2018 9.670 9.850 9.390 9.510 63,509 -0.35(-3.55%)
Nov 16, 2018 9.790 10.06 9.670 9.860 44,500 -0.07(-0.70%)
Nov 15, 2018 9.760 10.14 9.688 9.930 53,967 +0.09(+0.91%)
Nov 14, 2018 10.30 10.30 9.750 9.840 44,867 -0.32(-3.15%)
Nov 13, 2018 9.660 10.30 9.660 10.16 50,447 +0.62(+6.50%)
Nov 12, 2018 10.31 10.31 9.460 9.540 92,396 -0.82(-7.92%)
Nov 09, 2018 10.90 10.90 10.30 10.36 43,400 -0.54(-4.95%)
Nov 08, 2018 11.54 11.54 10.80 10.90 90,550 -1.26(-10.36%)
Nov 07, 2018 11.60 12.22 11.60 12.16 120,340 +0.69(+6.02%)
Nov 06, 2018 11.10 11.51 11.10 11.47 46,915 +0.71(+6.60%)
Nov 05, 2018 10.74 10.93 10.55 10.76 57,680 +0.02(+0.19%)
Nov 02, 2018 10.30 10.76 10.30 10.74 55,000 +0.43(+4.17%)
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.