Medicinova Inc (NQ: MNOV )

3.760 USD -0.070 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 9.646 9.990 9.640 9.750 113,584 +0.26(+2.74%)
Apr 27, 2007 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Apr 26, 2007 9.680 9.680 9.400 9.490 1,100 -0.15(-1.56%)
Apr 25, 2007 9.490 9.640 9.300 9.640 8,812 +0.15(+1.58%)
Apr 24, 2007 9.430 9.600 9.430 9.490 2,900 +0.15(+1.61%)
Apr 23, 2007 9.500 9.510 9.260 9.340 6,838 -0.17(-1.79%)
Apr 20, 2007 9.680 9.880 9.500 9.510 5,500 -0.23(-2.36%)
Apr 19, 2007 9.650 9.750 9.570 9.740 11,150 +0.05(+0.52%)
Apr 18, 2007 9.550 9.750 9.550 9.690 12,656 +0.14(+1.47%)
Apr 17, 2007 9.590 9.590 9.500 9.550 16,039 -0.21(-2.15%)
Apr 16, 2007 9.900 9.910 9.500 9.760 24,280 -0.24(-2.40%)
Apr 13, 2007 10.00 10.10 9.820 10.00 8,824 -0.01(-0.10%)
Apr 12, 2007 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Apr 11, 2007 10.30 10.33 10.00 10.01 4,300 -0.22(-2.15%)
Apr 10, 2007 10.09 10.23 8.940 10.23 41,380 -0.33(-3.13%)
Apr 09, 2007 10.71 10.71 10.56 10.56 1,978 -0.05(-0.47%)
Apr 05, 2007 10.25 10.62 10.24 10.61 2,750 +0.12(+1.14%)
Apr 04, 2007 10.69 10.84 10.26 10.49 15,661 -0.15(-1.41%)
Apr 03, 2007 10.99 11.00 10.55 10.64 8,430 +0.06(+0.57%)
Apr 02, 2007 10.90 10.90 10.57 10.58 1,520 -0.18(-1.67%)
Mar 30, 2007 11.00 11.00 10.76 10.76 57,000 +0.03(+0.28%)
Mar 29, 2007 10.85 10.85 10.73 10.73 1,200 -0.13(-1.20%)
Mar 28, 2007 10.95 11.00 10.66 10.86 7,929 +0.04(+0.37%)
Mar 27, 2007 12.50 12.50 10.80 10.82 20,950 +0.04(+0.37%)
Mar 26, 2007 11.20 11.20 10.76 10.78 14,150 -0.42(-3.75%)
Mar 23, 2007 11.20 11.20 11.20 11.20 1,000 +0.15(+1.36%)
Mar 22, 2007 11.14 11.14 11.05 11.05 10,966 -0.16(-1.43%)
Mar 21, 2007 11.10 11.21 11.00 11.21 13,554 +0.11(+0.99%)
Mar 20, 2007 11.10 11.19 11.10 11.10 8,561 -0.09(-0.80%)
Mar 19, 2007 11.20 11.20 11.10 11.19 2,600 -0.01(-0.09%)
Mar 16, 2007 11.51 11.51 11.15 11.20 12,504 -0.30(-2.61%)
Mar 15, 2007 11.50 11.54 11.50 11.50 7,500 -0.09(-0.78%)
Mar 14, 2007 11.51 11.59 11.50 11.59 1,720 -0.01(-0.09%)
Mar 13, 2007 11.65 11.60 11.60 11.60 350 -0.05(-0.43%)
Mar 12, 2007 11.65 11.65 11.65 11.65 197 -0.05(-0.43%)
Mar 09, 2007 11.70 11.71 11.70 11.70 8,200 +0.00(+0.00%)
Mar 08, 2007 11.89 11.89 11.70 11.70 6,200 -0.19(-1.60%)
Mar 07, 2007 11.78 11.90 11.70 11.89 6,997 -0.01(-0.08%)
Mar 06, 2007 11.90 11.90 11.70 11.90 5,953 -0.10(-0.84%)
Mar 05, 2007 12.00 12.00 12.00 12.00 900 -0.10(-0.83%)
Mar 02, 2007 12.00 12.25 12.00 12.10 16,800 +0.10(+0.83%)
Mar 01, 2007 12.05 12.10 12.00 12.00 22,100 -0.19(-1.56%)
Feb 28, 2007 11.90 12.19 11.90 12.19 13,700 +0.13(+1.08%)
Feb 27, 2007 12.01 12.09 11.75 12.06 19,340 -0.03(-0.25%)
Feb 26, 2007 12.29 12.40 12.01 12.09 16,653 -0.36(-2.89%)
Feb 23, 2007 13.10 13.10 12.40 12.45 19,800 -0.63(-4.82%)
Feb 22, 2007 12.21 13.50 12.05 13.08 45,800 +0.84(+6.86%)
Feb 21, 2007 11.90 12.30 11.90 12.24 244,393 +0.24(+2.00%)
Feb 20, 2007 11.90 12.00 11.90 12.00 19,700 +0.00(+0.00%)
Feb 16, 2007 11.98 12.00 11.98 12.00 14,000 +0.00(+0.00%)
Feb 15, 2007 11.81 12.00 11.50 12.00 25,939 +0.09(+0.76%)
Feb 14, 2007 12.00 12.00 11.78 11.91 58,684 -0.22(-1.81%)
Feb 13, 2007 13.99 13.99 12.03 12.13 65,382 +0.33(+2.80%)
Feb 12, 2007 11.80 11.81 11.80 11.80 7,400 +0.00(+0.00%)
Feb 09, 2007 12.00 12.00 11.80 11.80 11,900 -0.20(-1.67%)
Feb 08, 2007 12.00 12.10 12.00 12.00 5,500 +0.00(+0.00%)
Feb 07, 2007 12.00 12.00 11.80 12.00 4,450 +0.00(+0.00%)
Feb 06, 2007 12.00 12.11 11.98 12.00 11,494 +0.00(+0.00%)
Feb 05, 2007 12.01 12.03 11.99 12.00 5,945 +0.00(+0.00%)
Feb 02, 2007 12.10 12.10 11.78 12.00 7,600 +0.01(+0.08%)
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.