Medicinova Inc (NQ: MNOV )

5.920 USD UNCHANGED
Official Closing Price Updated: 6:45 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.500 9.910 9.500 9.760 110,848 +0.49(+5.29%)
Oct 30, 2018 8.700 9.290 8.700 9.270 96,609 +0.57(+6.55%)
Oct 29, 2018 9.130 9.155 8.510 8.700 82,494 -0.36(-3.97%)
Oct 26, 2018 9.410 9.410 9.020 9.060 82,600 -0.45(-4.73%)
Oct 25, 2018 9.750 9.750 9.100 9.510 158,338 -0.41(-4.13%)
Oct 24, 2018 10.16 10.38 9.900 9.920 121,104 -0.27(-2.65%)
Oct 23, 2018 10.23 10.35 9.940 10.19 112,460 -0.43(-4.05%)
Oct 22, 2018 10.32 10.68 10.32 10.62 57,530 +0.31(+3.01%)
Oct 19, 2018 10.68 10.73 10.24 10.31 130,200 -0.47(-4.36%)
Oct 18, 2018 11.11 11.11 10.70 10.78 51,784 -0.46(-4.09%)
Oct 17, 2018 11.36 11.36 11.03 11.24 75,741 -0.20(-1.75%)
Oct 16, 2018 11.29 11.45 11.12 11.44 96,178 +0.24(+2.14%)
Oct 15, 2018 11.12 11.39 11.05 11.20 66,224 +0.08(+0.72%)
Oct 12, 2018 10.60 11.27 10.60 11.12 133,000 +0.84(+8.17%)
Oct 11, 2018 10.69 10.92 10.25 10.28 109,678 -0.66(-6.03%)
Oct 10, 2018 11.77 11.87 10.79 10.94 137,364 -0.93(-7.83%)
Oct 09, 2018 11.90 12.07 11.73 11.87 262,382 +0.21(+1.80%)
Oct 08, 2018 11.99 12.07 11.35 11.66 126,972 -0.33(-2.75%)
Oct 05, 2018 12.12 12.50 11.82 11.99 120,000 -0.07(-0.58%)
Oct 04, 2018 12.56 12.56 12.02 12.06 69,491 -0.45(-3.60%)
Oct 03, 2018 12.53 12.62 12.24 12.51 64,126 +0.03(+0.24%)
Oct 02, 2018 12.77 12.77 12.42 12.48 51,111 -0.35(-2.73%)
Oct 01, 2018 12.60 12.91 12.60 12.83 71,665 +0.34(+2.72%)
Sep 28, 2018 12.08 12.56 12.02 12.49 76,900 +0.52(+4.34%)
Sep 27, 2018 12.27 12.27 11.93 11.97 41,952 -0.27(-2.21%)
Sep 26, 2018 12.60 12.60 12.23 12.24 105,011 +0.61(+5.25%)
Sep 25, 2018 11.80 11.80 11.63 11.63 67,052 -0.22(-1.86%)
Sep 24, 2018 11.96 12.03 11.75 11.85 35,166 -0.08(-0.67%)
Sep 21, 2018 12.20 12.20 11.78 11.93 188,900 -0.27(-2.21%)
Sep 20, 2018 11.50 12.35 11.47 12.20 132,235 +1.15(+10.41%)
Sep 19, 2018 11.13 11.18 11.00 11.05 135,984 -0.14(-1.25%)
Sep 18, 2018 11.36 11.51 11.10 11.19 117,002 -0.17(-1.50%)
Sep 17, 2018 11.44 11.51 11.29 11.36 37,299 -0.04(-0.35%)
Sep 14, 2018 11.44 11.57 11.20 11.40 45,700 -0.06(-0.52%)
Sep 13, 2018 11.33 11.59 11.25 11.46 43,185 +0.27(+2.41%)
Sep 12, 2018 11.38 11.38 11.10 11.19 67,591 -0.41(-3.53%)
Sep 11, 2018 11.69 11.69 11.43 11.60 46,695 -0.08(-0.68%)
Sep 10, 2018 11.95 11.95 11.52 11.68 28,537 +0.14(+1.21%)
Sep 07, 2018 11.37 11.65 11.37 11.54 31,900 +0.19(+1.67%)
Sep 06, 2018 11.55 11.63 11.20 11.35 99,412 -0.58(-4.86%)
Sep 05, 2018 12.25 12.25 11.78 11.93 62,658 -0.42(-3.40%)
Sep 04, 2018 12.17 12.50 12.12 12.35 84,949 +0.18(+1.48%)
Aug 31, 2018 12.17 12.17 12.17 0 +0.44(+3.75%)
Aug 30, 2018 11.94 11.98 11.65 11.73 78,406 +0.21(+1.82%)
Aug 29, 2018 11.30 11.55 11.30 11.52 82,485 +0.59(+5.40%)
Aug 28, 2018 11.11 11.11 10.81 10.93 53,616 +0.03(+0.28%)
Aug 27, 2018 10.81 11.00 10.70 10.90 84,239 +0.36(+3.42%)
Aug 24, 2018 10.16 10.57 10.16 10.54 100,500 +0.81(+8.32%)
Aug 23, 2018 9.650 9.850 9.580 9.730 62,067 +0.55(+5.99%)
Aug 22, 2018 9.090 9.220 9.030 9.180 24,744 -0.04(-0.49%)
Aug 21, 2018 9.045 9.290 9.020 9.225 57,616 +0.24(+2.73%)
Aug 20, 2018 9.150 9.150 8.090 8.980 20,906 -0.12(-1.32%)
Aug 17, 2018 8.820 9.130 8.760 9.100 74,400 +0.17(+1.90%)
Aug 16, 2018 9.300 9.330 8.870 8.930 63,690 -0.34(-3.67%)
Aug 15, 2018 9.610 9.610 9.230 9.270 67,672 -0.28(-2.93%)
Aug 14, 2018 9.430 9.790 9.430 9.550 35,433 +0.19(+2.03%)
Aug 13, 2018 9.410 9.420 9.220 9.360 50,122 -0.08(-0.85%)
Aug 10, 2018 9.690 9.700 9.130 9.440 97,400 -0.36(-3.67%)
Aug 09, 2018 9.290 9.940 9.255 9.800 65,631 +0.49(+5.26%)
Aug 08, 2018 9.310 9.400 9.100 9.310 40,194 -0.01(-0.11%)
Aug 07, 2018 9.120 9.450 9.120 9.320 32,188 +0.17(+1.86%)
Aug 06, 2018 9.140 9.190 9.020 9.150 87,569 -0.10(-1.08%)
Aug 03, 2018 9.430 9.620 9.140 9.250 53,800 -0.34(-3.55%)
Aug 02, 2018 9.380 9.640 9.350 9.590 30,725 +0.13(+1.37%)
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.