Medicinova Inc (NQ: MNOV )

6.090 USD +0.090 (+1.50%)
Official Closing Price Updated: 5:09 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.780 5.930 5.740 5.790 92,600 -0.14(-2.36%)
Jan 30, 2020 6.030 6.050 5.810 5.930 68,548 -0.14(-2.31%)
Jan 29, 2020 6.250 6.250 5.980 6.070 59,449 -0.20(-3.19%)
Jan 28, 2020 6.140 6.270 6.140 6.270 69,185 +0.17(+2.79%)
Jan 27, 2020 6.250 6.250 6.060 6.100 93,503 -0.25(-3.86%)
Jan 24, 2020 6.500 6.500 6.250 6.345 67,800 -0.10(-1.48%)
Jan 23, 2020 6.520 6.560 6.430 6.440 61,743 -0.10(-1.53%)
Jan 22, 2020 6.647 6.670 6.511 6.540 51,382 -0.17(-2.53%)
Jan 21, 2020 7.000 7.000 6.700 6.710 57,672 -0.26(-3.73%)
Jan 17, 2020 6.910 7.090 6.900 6.970 79,400 +0.14(+2.05%)
Jan 16, 2020 6.870 6.870 6.745 6.830 68,870 -0.02(-0.29%)
Jan 15, 2020 6.890 6.970 6.790 6.850 51,916 -0.03(-0.44%)
Jan 14, 2020 6.930 6.940 6.820 6.880 58,815 -0.07(-1.01%)
Jan 13, 2020 6.840 6.970 6.790 6.950 56,947 +0.09(+1.31%)
Jan 10, 2020 6.890 7.000 6.840 6.860 57,300 -0.03(-0.44%)
Jan 09, 2020 6.840 6.990 6.810 6.890 60,223 +0.02(+0.29%)
Jan 08, 2020 6.880 6.980 6.850 6.870 55,342 -0.04(-0.58%)
Jan 07, 2020 6.810 7.010 6.810 6.910 54,137 +0.11(+1.62%)
Jan 06, 2020 6.630 6.840 6.630 6.800 55,917 +0.17(+2.56%)
Jan 03, 2020 6.680 6.820 6.570 6.630 76,000 -0.05(-0.75%)
Jan 02, 2020 6.824 6.824 6.590 6.680 67,383 -0.06(-0.89%)
Dec 31, 2019 6.550 6.820 6.550 6.740 117,000 +0.14(+2.12%)
Dec 30, 2019 6.550 6.690 6.470 6.600 63,626 +0.10(+1.54%)
Dec 27, 2019 6.400 6.550 6.360 6.500 118,400 +0.02(+0.31%)
Dec 26, 2019 6.800 6.800 6.383 6.480 238,976 -0.32(-4.71%)
Dec 24, 2019 6.940 6.940 6.490 6.800 137,600 -0.18(-2.58%)
Dec 23, 2019 7.290 7.290 6.840 6.980 121,573 -0.29(-3.99%)
Dec 20, 2019 7.150 7.280 7.075 7.270 674,300 +0.17(+2.39%)
Dec 19, 2019 6.880 7.120 6.780 7.100 140,989 +0.24(+3.50%)
Dec 18, 2019 7.180 7.180 6.838 6.860 76,251 -0.25(-3.45%)
Dec 17, 2019 7.220 7.230 6.970 7.105 94,765 -0.14(-2.00%)
Dec 16, 2019 7.480 7.480 7.220 7.250 111,769 -0.28(-3.72%)
Dec 13, 2019 7.670 7.730 7.480 7.530 48,800 -0.20(-2.59%)
Dec 12, 2019 7.880 8.085 7.700 7.730 138,049 -0.15(-1.90%)
Dec 11, 2019 7.930 7.940 7.790 7.880 38,974 -0.03(-0.38%)
Dec 10, 2019 7.810 7.940 7.800 7.910 57,671 +0.08(+1.02%)
Dec 09, 2019 7.870 7.900 7.770 7.830 66,281 -0.16(-1.94%)
Dec 06, 2019 7.970 8.030 7.790 7.985 89,000 +0.16(+1.98%)
Dec 05, 2019 7.840 7.910 7.662 7.830 63,758 +0.09(+1.16%)
Dec 04, 2019 7.760 7.800 7.660 7.740 46,903 +0.07(+0.91%)
Dec 03, 2019 7.480 7.740 7.480 7.670 53,549 +0.14(+1.86%)
Dec 02, 2019 7.320 7.590 7.320 7.530 108,934 +0.41(+5.76%)
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%)
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.