Medicinova Inc (NQ: MNOV )

5.555 USD +0.115 (+2.11%)
Streaming Delayed Price Updated: 1:02 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.490 4.550 4.310 4.550 33,614 +0.05(+1.11%)
Nov 29, 2007 4.650 4.650 4.500 4.500 6,100 -0.06(-1.32%)
Nov 28, 2007 4.600 4.600 4.550 4.560 5,620 -0.09(-1.94%)
Nov 27, 2007 4.750 4.760 4.640 4.650 2,578 -0.10(-2.11%)
Nov 26, 2007 4.760 4.780 4.750 4.750 600 -0.15(-3.06%)
Nov 23, 2007 4.900 4.900 4.900 4.900 500 +0.00(+0.00%)
Nov 21, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 20, 2007 4.770 4.900 4.770 4.900 1,500 -0.10(-2.00%)
Nov 19, 2007 4.810 5.000 4.800 5.000 3,700 +0.00(+0.00%)
Nov 16, 2007 5.000 5.000 5.000 5.000 200 +0.19(+3.95%)
Nov 15, 2007 5.000 5.160 4.810 4.810 56,583 -0.29(-5.69%)
Nov 14, 2007 5.000 5.100 5.000 5.100 3,000 +0.12(+2.41%)
Nov 13, 2007 5.000 5.250 4.980 4.980 8,800 -0.02(-0.40%)
Nov 12, 2007 5.070 5.070 4.900 5.000 8,200 -0.08(-1.57%)
Nov 09, 2007 5.000 5.200 4.980 5.080 12,300 +0.17(+3.46%)
Nov 08, 2007 4.950 5.030 4.910 4.910 51,541 -0.08(-1.60%)
Nov 07, 2007 5.250 5.300 4.410 4.990 11,197 -0.01(-0.20%)
Nov 06, 2007 5.800 5.800 4.500 5.000 85,530 -0.51(-9.26%)
Nov 05, 2007 5.810 5.820 5.330 5.510 2,638 -0.19(-3.33%)
Nov 02, 2007 5.800 5.800 5.600 5.700 9,316 +0.21(+3.83%)
Nov 01, 2007 5.500 5.500 5.260 5.490 2,663 -0.21(-3.68%)
Oct 31, 2007 5.800 5.800 5.440 5.700 7,504 +0.30(+5.56%)
Oct 30, 2007 5.950 5.950 5.310 5.400 11,640 -0.18(-3.23%)
Oct 29, 2007 5.820 5.990 5.510 5.580 28,018 -0.25(-4.29%)
Oct 26, 2007 6.250 6.250 5.830 5.830 30,951 -0.27(-4.43%)
Oct 25, 2007 7.150 7.150 5.870 6.100 27,417 -1.16(-15.98%)
Oct 24, 2007 7.350 7.360 7.260 7.260 200,700 +0.18(+2.54%)
Oct 23, 2007 7.100 7.280 7.050 7.080 7,811 +0.09(+1.29%)
Oct 22, 2007 7.100 7.100 6.900 6.990 3,400 -0.35(-4.77%)
Oct 19, 2007 7.440 7.440 7.000 7.340 3,882 -0.11(-1.48%)
Oct 18, 2007 7.460 7.460 7.450 7.450 1,575 -0.01(-0.13%)
Oct 17, 2007 7.540 7.540 7.460 7.460 2,800 +0.02(+0.27%)
Oct 16, 2007 7.900 7.900 7.310 7.440 5,400 -0.58(-7.23%)
Oct 15, 2007 8.020 8.020 8.020 8.020 100 +0.12(+1.52%)
Oct 12, 2007 8.140 8.190 7.900 7.900 3,600 -0.06(-0.75%)
Oct 11, 2007 8.130 8.130 7.830 7.960 6,700 -0.30(-3.63%)
Oct 10, 2007 8.800 8.800 8.260 8.260 1,620 -0.22(-2.59%)
Oct 09, 2007 8.450 9.000 8.000 8.480 26,608 +0.40(+4.95%)
Oct 08, 2007 8.050 8.080 8.040 8.080 400 +0.00(+0.00%)
Oct 05, 2007 8.040 8.110 8.010 8.080 1,600 +0.01(+0.12%)
Oct 04, 2007 8.158 8.210 8.010 8.070 6,200 +0.03(+0.37%)
Oct 03, 2007 8.020 8.100 7.940 8.040 4,600 -0.06(-0.74%)
Oct 02, 2007 8.100 8.120 8.050 8.100 8,469 +0.01(+0.12%)
Oct 01, 2007 7.890 8.140 7.890 8.090 11,236 +0.19(+2.41%)
Sep 28, 2007 7.600 7.900 7.400 7.900 14,093 +0.23(+3.00%)
Sep 27, 2007 7.700 7.890 7.600 7.670 23,882 +0.07(+0.92%)
Sep 26, 2007 7.470 7.970 7.470 7.600 8,722 +0.15(+2.01%)
Sep 25, 2007 7.470 7.510 7.440 7.450 7,742 +0.19(+2.62%)
Sep 24, 2007 7.290 7.350 7.250 7.260 3,500 -0.10(-1.36%)
Sep 21, 2007 7.300 7.390 7.240 7.360 10,644 +0.10(+1.38%)
Sep 20, 2007 6.920 7.300 6.910 7.260 21,544 +0.35(+5.07%)
Sep 19, 2007 6.960 6.990 6.900 6.910 2,900 +0.11(+1.62%)
Sep 18, 2007 6.790 6.820 6.690 6.800 4,880 +0.09(+1.34%)
Sep 17, 2007 6.790 6.790 6.590 6.710 7,702 -0.08(-1.18%)
Sep 14, 2007 6.770 6.790 6.770 6.790 12,250 +0.02(+0.30%)
Sep 13, 2007 6.800 6.950 6.730 6.770 12,900 +0.07(+1.04%)
Sep 12, 2007 6.900 7.160 6.570 6.700 47,576 -0.12(-1.76%)
Sep 11, 2007 6.800 6.820 6.790 6.820 10,100 +0.18(+2.71%)
Sep 10, 2007 6.620 6.640 6.560 6.640 7,401 +0.01(+0.15%)
Sep 07, 2007 6.390 6.650 6.390 6.630 17,200 +0.25(+3.92%)
Sep 06, 2007 6.390 6.400 6.350 6.380 1,800 -0.05(-0.78%)
Sep 05, 2007 6.490 6.500 6.430 6.430 5,645 -0.13(-1.98%)
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.