Medicinova Inc (NQ: MNOV )

5.430 USD +0.110 (+2.07%)
Official Closing Price Updated: 7:07 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.070 7.250 7.010 7.120 96,800 +0.05(+0.71%)
Nov 27, 2019 7.060 7.170 6.914 7.070 81,000 +0.10(+1.43%)
Nov 26, 2019 7.240 7.240 6.760 6.970 298,885 -0.34(-4.65%)
Nov 25, 2019 7.390 7.390 6.860 7.310 217,756 -0.10(-1.35%)
Nov 22, 2019 7.740 7.740 7.120 7.410 167,400 -0.23(-3.01%)
Nov 21, 2019 8.000 8.000 7.620 7.640 79,298 -0.38(-4.74%)
Nov 20, 2019 8.100 8.340 7.840 8.020 227,887 +0.02(+0.25%)
Nov 19, 2019 7.970 8.100 7.810 8.000 92,566 +0.12(+1.52%)
Nov 18, 2019 7.850 7.930 7.800 7.880 61,215 +0.03(+0.38%)
Nov 15, 2019 7.790 7.970 7.790 7.850 97,800 +0.14(+1.82%)
Nov 14, 2019 7.670 7.750 7.610 7.710 37,489 +0.10(+1.31%)
Nov 13, 2019 7.560 7.660 7.460 7.610 44,052 -0.03(-0.39%)
Nov 12, 2019 7.560 7.750 7.560 7.640 33,649 +0.06(+0.79%)
Nov 11, 2019 7.680 7.680 7.551 7.580 21,962 -0.10(-1.30%)
Nov 08, 2019 7.770 7.832 7.640 7.680 34,900 -0.18(-2.29%)
Nov 07, 2019 7.930 7.930 7.770 7.860 47,623 +0.05(+0.64%)
Nov 06, 2019 8.060 8.060 7.800 7.810 30,097 -0.25(-3.10%)
Nov 05, 2019 8.240 8.240 7.900 8.060 102,180 -0.14(-1.71%)
Nov 04, 2019 8.210 8.340 8.170 8.200 86,858 -0.07(-0.85%)
Nov 01, 2019 8.150 8.290 8.044 8.270 81,000 +0.21(+2.61%)
Oct 31, 2019 7.550 8.080 7.550 8.060 102,777 +0.58(+7.75%)
Oct 30, 2019 7.430 7.650 7.340 7.480 76,813 +0.04(+0.54%)
Oct 29, 2019 7.430 7.530 7.200 7.440 109,055 -0.08(-1.06%)
Oct 28, 2019 7.530 7.720 7.230 7.520 100,839 -0.12(-1.57%)
Oct 25, 2019 8.460 8.460 7.380 7.640 179,200 -1.12(-12.79%)
Oct 24, 2019 8.510 8.880 8.500 8.760 159,735 +0.60(+7.35%)
Oct 23, 2019 8.260 8.293 7.880 8.160 42,233 +0.21(+2.64%)
Oct 22, 2019 8.150 8.277 7.910 7.950 40,475 -0.20(-2.45%)
Oct 21, 2019 8.000 8.210 7.940 8.150 65,902 +0.34(+4.35%)
Oct 18, 2019 7.170 7.840 7.170 7.810 377,100 +0.64(+8.93%)
Oct 17, 2019 6.920 7.380 6.790 7.170 428,792 +0.21(+3.02%)
Oct 16, 2019 7.090 7.090 6.810 6.960 82,076 -0.21(-2.93%)
Oct 15, 2019 7.200 7.200 6.980 7.170 93,344 -0.04(-0.55%)
Oct 14, 2019 7.320 7.320 7.200 7.210 48,859 -0.19(-2.57%)
Oct 11, 2019 7.490 7.580 7.370 7.400 64,300 +0.04(+0.54%)
Oct 10, 2019 7.510 7.520 7.350 7.360 40,929 -0.07(-0.94%)
Oct 09, 2019 7.450 7.470 7.360 7.430 35,845 +0.13(+1.78%)
Oct 08, 2019 7.360 7.450 7.200 7.300 46,069 -0.09(-1.22%)
Oct 07, 2019 7.300 7.450 7.300 7.390 35,915 +0.01(+0.14%)
Oct 04, 2019 7.340 7.480 7.320 7.380 32,300 -0.00(-0.07%)
Oct 03, 2019 7.430 7.430 7.300 7.385 34,758 -0.12(-1.66%)
Oct 02, 2019 7.570 7.620 7.440 7.510 62,231 -0.14(-1.83%)
Oct 01, 2019 7.960 8.050 7.640 7.650 53,474 -0.30(-3.83%)
Sep 30, 2019 7.820 8.040 7.820 7.955 53,468 +0.24(+3.04%)
Sep 27, 2019 7.810 7.850 7.650 7.720 35,000 +0.02(+0.26%)
Sep 26, 2019 7.710 7.810 7.690 7.700 40,703 -0.02(-0.26%)
Sep 25, 2019 7.690 7.780 7.570 7.720 46,411 +0.02(+0.26%)
Sep 24, 2019 7.940 7.940 7.625 7.700 42,044 -0.11(-1.41%)
Sep 23, 2019 7.660 7.830 7.600 7.810 44,411 +0.06(+0.77%)
Sep 20, 2019 7.890 7.960 7.620 7.750 216,800 -0.15(-1.90%)
Sep 19, 2019 8.370 8.370 7.875 7.900 156,092 -0.38(-4.59%)
Sep 18, 2019 8.670 8.670 8.250 8.280 62,935 -0.32(-3.72%)
Sep 17, 2019 8.650 8.720 8.500 8.600 52,017 -0.10(-1.15%)
Sep 16, 2019 8.760 8.860 8.700 8.700 40,246 -0.12(-1.36%)
Sep 13, 2019 8.970 8.970 8.730 8.820 49,600 -0.06(-0.68%)
Sep 12, 2019 9.150 9.150 8.840 8.880 99,172 -0.27(-2.95%)
Sep 11, 2019 9.110 9.190 9.070 9.150 117,160 +0.04(+0.44%)
Sep 10, 2019 8.940 9.140 8.800 9.110 148,793 +0.18(+2.02%)
Sep 09, 2019 8.860 9.000 8.710 8.930 58,280 +0.12(+1.36%)
Sep 06, 2019 8.990 8.990 8.810 8.810 33,700 -0.16(-1.78%)
Sep 05, 2019 8.870 9.060 8.700 8.970 88,937 +0.24(+2.75%)
Sep 04, 2019 8.750 8.770 8.670 8.730 28,915 +0.14(+1.63%)
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.