Medicinova Inc (NQ: MNOV )

3.360 USD -0.060 (-1.75%)
Streaming Delayed Price Updated: 10:25 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.560 9.730 9.500 9.540 199,921 -0.08(-0.83%)
Jul 30, 2019 9.390 9.715 9.200 9.620 227,486 +0.17(+1.80%)
Jul 29, 2019 9.340 9.520 9.250 9.450 90,384 +0.09(+0.96%)
Jul 26, 2019 9.600 9.740 9.240 9.360 210,300 -0.05(-0.53%)
Jul 25, 2019 9.821 9.821 9.190 9.410 164,994 -0.48(-4.85%)
Jul 24, 2019 9.650 9.953 9.520 9.890 165,213 +0.17(+1.75%)
Jul 23, 2019 9.540 9.760 9.520 9.720 81,689 +0.22(+2.32%)
Jul 22, 2019 9.750 9.750 9.410 9.500 42,146 -0.21(-2.16%)
Jul 19, 2019 9.550 9.820 9.550 9.710 72,500 +0.07(+0.73%)
Jul 18, 2019 9.670 9.740 9.430 9.640 45,545 -0.03(-0.31%)
Jul 17, 2019 10.15 10.15 9.530 9.670 135,046 -0.48(-4.73%)
Jul 16, 2019 10.26 10.72 9.920 10.15 284,162 -0.10(-0.98%)
Jul 15, 2019 10.42 10.54 9.930 10.25 95,986 -0.17(-1.63%)
Jul 12, 2019 9.570 10.84 9.570 10.42 449,600 +1.32(+14.51%)
Jul 11, 2019 9.140 9.160 9.020 9.100 56,684 +0.00(+0.00%)
Jul 10, 2019 9.080 9.280 9.040 9.100 50,726 +0.07(+0.78%)
Jul 09, 2019 9.400 9.400 9.010 9.030 46,428 -0.40(-4.24%)
Jul 08, 2019 9.580 9.580 9.320 9.430 54,871 -0.17(-1.77%)
Jul 05, 2019 9.900 9.900 9.500 9.600 48,200 -0.31(-3.13%)
Jul 03, 2019 9.830 9.950 9.780 9.910 31,200 +0.14(+1.43%)
Jul 02, 2019 9.760 10.13 9.430 9.770 151,320 +0.03(+0.31%)
Jul 01, 2019 9.830 9.940 9.650 9.740 112,718 +0.11(+1.14%)
Jun 28, 2019 9.620 9.850 9.595 9.630 497,900 +0.02(+0.21%)
Jun 27, 2019 9.400 9.640 9.400 9.610 88,628 +0.12(+1.26%)
Jun 26, 2019 9.480 9.640 9.410 9.490 50,452 +0.08(+0.85%)
Jun 25, 2019 9.440 9.580 9.400 9.410 72,435 -0.02(-0.21%)
Jun 24, 2019 9.520 9.620 9.420 9.430 70,270 -0.27(-2.78%)
Jun 21, 2019 9.460 9.830 9.300 9.700 252,400 +0.21(+2.21%)
Jun 20, 2019 9.810 9.810 9.449 9.490 69,551 -0.18(-1.86%)
Jun 19, 2019 9.620 9.760 9.500 9.670 60,305 -0.11(-1.12%)
Jun 18, 2019 9.650 9.800 9.630 9.780 52,845 +0.26(+2.73%)
Jun 17, 2019 9.350 9.590 9.350 9.520 72,902 +0.19(+2.04%)
Jun 14, 2019 9.230 9.400 9.230 9.330 81,700 +0.10(+1.08%)
Jun 13, 2019 8.940 9.295 8.930 9.230 112,598 +0.12(+1.32%)
Jun 12, 2019 9.010 9.140 8.960 9.110 55,975 +0.01(+0.11%)
Jun 11, 2019 9.420 9.430 8.585 9.100 192,272 -0.48(-5.01%)
Jun 10, 2019 9.430 9.700 9.410 9.580 58,953 +0.13(+1.38%)
Jun 07, 2019 9.510 9.590 9.180 9.450 118,500 -0.03(-0.32%)
Jun 06, 2019 9.430 9.670 9.260 9.480 124,189 -0.30(-3.07%)
Jun 05, 2019 10.19 10.19 9.440 9.780 197,149 -0.44(-4.31%)
Jun 04, 2019 10.25 10.28 9.780 10.22 213,453 +0.14(+1.39%)
Jun 03, 2019 10.25 10.36 9.680 10.08 211,375 +0.16(+1.61%)
May 31, 2019 11.12 11.12 9.480 9.920 387,800 -1.48(-12.98%)
May 30, 2019 11.51 11.57 11.29 11.40 51,462 -0.11(-0.96%)
May 29, 2019 11.68 11.71 11.42 11.51 78,567 -0.14(-1.20%)
May 28, 2019 11.73 11.83 11.62 11.65 119,828 +0.17(+1.48%)
May 24, 2019 11.36 11.51 11.27 11.48 66,000 +0.30(+2.68%)
May 23, 2019 11.30 11.31 11.01 11.18 76,096 -0.30(-2.61%)
May 22, 2019 11.30 11.54 11.30 11.48 93,632 +0.48(+4.36%)
May 21, 2019 11.10 11.17 10.82 11.00 151,630 +0.39(+3.68%)
May 20, 2019 10.91 11.00 10.29 10.61 316,293 -2.08(-16.39%)
May 17, 2019 13.02 13.12 12.49 12.69 311,700 -0.53(-4.01%)
May 16, 2019 13.00 13.37 13.00 13.22 130,600 +0.26(+2.01%)
May 15, 2019 12.75 12.99 12.75 12.96 86,558 +0.14(+1.09%)
May 14, 2019 12.90 12.96 12.76 12.82 156,209 +0.09(+0.71%)
May 13, 2019 13.00 13.00 12.65 12.73 164,949 -0.07(-0.55%)
May 10, 2019 12.23 12.96 12.23 12.80 168,500 +0.82(+6.84%)
May 09, 2019 12.01 12.09 11.74 11.98 163,692 -0.49(-3.93%)
May 08, 2019 12.11 12.53 12.09 12.47 138,338 +0.38(+3.14%)
May 07, 2019 11.63 12.38 11.63 12.09 181,503 +0.51(+4.40%)
May 06, 2019 11.28 11.61 11.23 11.58 82,981 +0.03(+0.26%)
May 03, 2019 11.28 11.60 11.21 11.55 77,700 +0.36(+3.22%)
May 02, 2019 11.07 11.23 10.96 11.19 81,441 +0.13(+1.18%)
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.