Medicinova Inc (NQ: MNOV )

5.670 USD -0.050 (-0.87%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 11.76 11.91 11.15 11.27 197,094 -0.46(-3.92%)
Apr 27, 2018 11.60 11.77 11.35 11.73 225,667 +0.20(+1.73%)
Apr 26, 2018 11.50 11.92 11.20 11.53 175,120 +0.03(+0.26%)
Apr 25, 2018 10.52 11.57 10.52 11.50 288,922 +0.98(+9.32%)
Apr 24, 2018 11.13 11.13 10.38 10.52 166,631 -0.56(-5.05%)
Apr 23, 2018 11.33 11.59 10.93 11.08 183,208 -0.12(-1.07%)
Apr 20, 2018 11.57 11.85 11.17 11.20 178,686 -0.36(-3.11%)
Apr 19, 2018 11.85 12.12 11.52 11.56 143,261 -0.33(-2.78%)
Apr 18, 2018 12.21 12.21 11.75 11.89 142,176 -0.27(-2.22%)
Apr 17, 2018 11.79 12.21 11.77 12.16 157,924 +0.33(+2.79%)
Apr 16, 2018 12.50 12.64 11.66 11.83 267,408 -0.74(-5.89%)
Apr 13, 2018 14.00 14.01 12.05 12.57 391,650 -0.66(-4.99%)
Apr 12, 2018 13.09 13.28 12.92 13.23 131,640 +0.21(+1.61%)
Apr 11, 2018 13.00 13.16 12.80 13.02 117,082 -0.15(-1.14%)
Apr 10, 2018 12.95 13.48 12.27 13.17 212,714 +0.57(+4.52%)
Apr 09, 2018 12.25 12.86 12.25 12.60 129,600 +0.36(+2.94%)
Apr 06, 2018 12.81 12.81 11.95 12.24 301,383 -0.51(-4.00%)
Apr 05, 2018 12.98 12.98 12.51 12.75 330,777 +0.02(+0.16%)
Apr 04, 2018 12.39 12.79 12.37 12.73 467,412 +0.20(+1.60%)
Apr 03, 2018 12.70 13.00 12.05 12.53 780,355 +0.38(+3.13%)
Apr 02, 2018 12.80 12.90 11.75 12.15 2,107,263 +1.93(+18.88%)
Mar 29, 2018 10.22 10.22 10.22 0 -1.74(-14.55%)
Mar 28, 2018 13.70 13.70 11.85 11.96 212,898 +0.33(+2.84%)
Mar 27, 2018 12.25 12.50 11.45 11.63 175,403 -0.78(-6.29%)
Mar 26, 2018 11.80 12.45 11.80 12.41 122,959 +0.72(+6.16%)
Mar 23, 2018 11.77 11.93 11.69 11.69 124,195 -0.09(-0.76%)
Mar 22, 2018 12.08 12.20 11.75 11.78 87,553 -0.43(-3.52%)
Mar 21, 2018 12.24 12.35 12.15 12.21 86,906 +0.03(+0.25%)
Mar 20, 2018 12.83 12.83 12.02 12.18 150,022 -0.64(-4.99%)
Mar 19, 2018 13.35 13.35 12.52 12.82 215,536 -0.85(-6.22%)
Mar 16, 2018 13.72 13.89 13.55 13.67 598,015 -0.08(-0.58%)
Mar 15, 2018 13.64 14.05 13.61 13.75 222,598 +0.20(+1.48%)
Mar 14, 2018 13.83 13.91 13.40 13.55 230,307 -0.36(-2.59%)
Mar 13, 2018 13.75 14.50 13.48 13.91 414,394 +0.79(+6.02%)
Mar 12, 2018 12.50 13.18 12.50 13.12 520,910 +0.61(+4.88%)
Mar 09, 2018 12.61 12.61 12.12 12.51 390,664 +0.05(+0.40%)
Mar 08, 2018 12.50 12.72 12.25 12.46 426,322 +0.47(+3.92%)
Mar 07, 2018 11.85 12.10 11.77 11.99 449,347 +0.65(+5.73%)
Mar 06, 2018 11.13 11.57 11.10 11.34 222,152 +0.27(+2.44%)
Mar 05, 2018 11.19 11.19 10.82 11.07 115,136 -0.22(-1.95%)
Mar 02, 2018 10.83 11.37 10.65 11.29 326,335 +0.48(+4.44%)
Mar 01, 2018 10.51 10.95 10.51 10.81 101,807 +0.36(+3.44%)
Feb 28, 2018 10.47 10.80 10.43 10.45 134,070 -0.03(-0.29%)
Feb 27, 2018 11.10 11.11 10.36 10.48 155,996 -0.61(-5.50%)
Feb 26, 2018 10.98 11.10 10.60 11.09 150,505 +0.18(+1.65%)
Feb 23, 2018 11.00 11.01 10.69 10.91 156,836 +0.29(+2.73%)
Feb 22, 2018 10.60 10.86 10.56 10.62 106,659 +0.01(+0.09%)
Feb 21, 2018 10.95 10.99 10.61 10.61 218,029 -0.40(-3.63%)
Feb 20, 2018 11.14 11.18 10.90 11.01 423,798 +0.11(+1.01%)
Feb 16, 2018 10.90 10.90 10.90 0 +0.07(+0.65%)
Feb 15, 2018 10.53 10.83 10.50 10.83 474,769 +0.96(+9.73%)
Feb 14, 2018 9.340 9.910 9.340 9.870 243,143 +0.36(+3.79%)
Feb 13, 2018 9.280 9.530 9.160 9.510 267,882 +0.18(+1.93%)
Feb 12, 2018 9.500 9.531 8.870 9.330 409,001 -0.12(-1.27%)
Feb 09, 2018 9.000 9.460 8.860 9.450 875,001 +0.83(+9.63%)
Feb 08, 2018 9.070 9.080 8.250 8.620 2,801,481 -1.11(-11.41%)
Feb 07, 2018 10.80 11.00 9.520 9.730 827,900 -1.02(-9.49%)
Feb 06, 2018 9.920 10.85 9.920 10.75 563,797 +1.30(+13.76%)
Feb 05, 2018 10.79 10.95 9.290 9.450 797,753 -0.07(-0.74%)
Feb 02, 2018 9.780 10.18 9.350 9.520 256,826 -0.10(-1.04%)
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.