Medicinova Inc (NQ: MNOV )

2.390 -0.080 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.390 3.400 3.180 3.280 548,024 -0.14(-4.09%)
Nov 29, 2021 3.220 3.590 3.163 3.420 814,303 +0.20(+6.21%)
Nov 26, 2021 3.350 3.352 3.150 3.220 473,748 -0.35(-9.80%)
Nov 24, 2021 3.590 4.000 3.500 3.570 4,402,358 -0.85(-19.23%)
Nov 23, 2021 3.130 4.650 3.070 4.420 16,572,275 +1.35(+43.97%)
Nov 22, 2021 3.220 3.290 3.030 3.070 93,780 -0.14(-4.36%)
Nov 19, 2021 3.340 3.440 3.110 3.210 151,307 -0.13(-3.89%)
Nov 18, 2021 3.410 3.340 3.305 3.340 263,272 -0.09(-2.62%)
Nov 17, 2021 3.470 3.580 3.380 3.430 119,282 -0.03(-0.87%)
Nov 16, 2021 3.500 3.509 3.410 3.460 74,039 -0.07(-1.98%)
Nov 15, 2021 3.560 3.570 3.490 3.530 111,705 -0.02(-0.56%)
Nov 12, 2021 3.645 3.645 3.470 3.550 47,821 +0.06(+1.72%)
Nov 11, 2021 3.540 3.620 3.460 3.490 37,944 -0.05(-1.41%)
Nov 10, 2021 3.510 3.540 50,923 -0.03(-0.84%)
Nov 09, 2021 3.590 3.610 3.510 3.570 81,515 -0.01(-0.28%)
Nov 08, 2021 3.730 3.730 3.550 3.580 126,361 -0.01(-0.28%)
Nov 05, 2021 3.520 3.600 3.500 3.590 132,197 +0.09(+2.57%)
Nov 04, 2021 3.490 3.550 3.440 3.500 82,003 +0.00(+0.00%)
Nov 03, 2021 3.450 3.520 3.400 3.500 74,742 +0.05(+1.45%)
Nov 02, 2021 3.430 3.510 3.410 3.450 56,044 +0.00(+0.00%)
Nov 01, 2021 3.390 3.480 3.360 3.450 54,710 +0.09(+2.68%)
Oct 29, 2021 3.480 3.560 3.290 3.360 198,120 -0.14(-4.00%)
Oct 28, 2021 3.460 3.558 3.440 3.500 69,683 +0.03(+0.86%)
Oct 27, 2021 3.500 3.560 3.470 3.470 54,495 -0.04(-1.14%)
Oct 26, 2021 3.560 3.510 113,263 -0.05(-1.40%)
Oct 25, 2021 3.670 3.700 3.520 3.560 57,866 -0.10(-2.73%)
Oct 22, 2021 3.640 3.676 3.600 3.660 42,317 -0.04(-1.08%)
Oct 21, 2021 3.770 3.800 3.630 3.700 70,119 -0.07(-1.86%)
Oct 20, 2021 3.760 3.810 3.720 3.770 23,209 +0.00(+0.00%)
Oct 19, 2021 3.740 3.780 3.704 3.770 64,865 -0.01(-0.26%)
Oct 18, 2021 3.780 3.800 3.680 3.780 92,519 -0.04(-1.05%)
Oct 15, 2021 3.820 3.860 3.730 3.820 24,360 +0.03(+0.79%)
Oct 14, 2021 3.700 3.840 3.690 3.790 54,027 +0.11(+2.99%)
Oct 13, 2021 3.600 3.690 3.590 3.680 44,161 +0.07(+1.94%)
Oct 12, 2021 3.610 3.680 3.554 3.610 67,398 +0.01(+0.28%)
Oct 11, 2021 3.650 3.650 3.540 3.600 39,652 -0.04(-1.10%)
Oct 08, 2021 3.710 3.710 3.560 3.640 49,596 -0.03(-0.82%)
Oct 07, 2021 3.670 3.730 3.600 3.670 54,940 +0.01(+0.27%)
Oct 06, 2021 3.610 3.720 3.600 3.660 36,532 +0.00(+0.00%)
Oct 05, 2021 3.680 3.790 3.610 3.660 88,300 -0.01(-0.27%)
Oct 04, 2021 3.830 3.830 3.670 3.670 44,530 -0.18(-4.68%)
Oct 01, 2021 3.800 3.920 3.780 3.850 70,339 +0.06(+1.58%)
Sep 30, 2021 3.820 3.870 3.780 3.790 47,754 -0.01(-0.26%)
Sep 29, 2021 3.920 3.920 3.800 3.800 56,892 -0.11(-2.81%)
Sep 28, 2021 3.980 4.030 3.870 3.910 51,895 -0.05(-1.26%)
Sep 27, 2021 3.900 4.060 3.870 3.960 119,831 +0.06(+1.54%)
Sep 24, 2021 3.930 3.990 3.900 3.900 27,839 -0.06(-1.52%)
Sep 23, 2021 3.880 3.970 3.850 3.960 71,275 +0.09(+2.33%)
Sep 22, 2021 3.830 3.913 3.830 3.870 47,766 +0.05(+1.31%)
Sep 21, 2021 3.830 3.920 3.820 3.820 52,086 +0.00(+0.00%)
Sep 20, 2021 3.840 3.930 3.800 3.820 83,311 -0.10(-2.55%)
Sep 17, 2021 3.920 3.990 3.885 3.920 115,917 +0.02(+0.51%)
Sep 16, 2021 3.980 3.980 3.830 3.900 72,454 -0.09(-2.26%)
Sep 15, 2021 3.920 4.080 3.870 3.990 162,221 +0.05(+1.27%)
Sep 14, 2021 4.120 4.150 3.850 3.940 148,027 -0.19(-4.60%)
Sep 13, 2021 4.120 4.210 4.090 4.130 113,436 +0.01(+0.24%)
Sep 10, 2021 4.070 4.180 4.030 4.120 156,855 +0.04(+0.98%)
Sep 09, 2021 4.050 4.130 4.040 4.080 51,561 +0.06(+1.49%)
Sep 08, 2021 3.990 4.070 3.950 4.020 81,971 +0.02(+0.50%)
Sep 07, 2021 4.180 4.180 3.948 4.000 143,798 -0.17(-4.08%)
Sep 03, 2021 4.240 4.240 4.120 4.170 221,143 -0.07(-1.65%)
Sep 02, 2021 4.150 4.320 4.150 4.240 200,286 +0.11(+2.66%)
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.