Medicinova Inc (NQ: MNOV )

3.900 USD -0.080 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1.720 1.750 1.640 1.750 59,400 +0.02(+1.16%)
May 30, 2012 1.740 1.780 1.620 1.730 47,491 -0.01(-0.75%)
May 29, 2012 1.780 1.860 1.660 1.743 91,745 -0.01(-0.40%)
May 25, 2012 1.630 1.799 1.610 1.750 305,700 +0.18(+11.49%)
May 24, 2012 1.290 1.660 1.290 1.570 983,669 -1.18(-42.92%)
May 23, 2012 2.900 2.900 2.710 2.750 103,400 -0.16(-5.50%)
May 22, 2012 3.180 3.180 2.900 2.910 55,484 -0.18(-5.83%)
May 21, 2012 3.090 3.280 2.850 3.090 48,294 +0.02(+0.65%)
May 18, 2012 3.300 3.300 3.050 3.070 12,677 -0.16(-4.95%)
May 17, 2012 2.850 3.500 2.850 3.230 140,065 +0.17(+5.56%)
May 16, 2012 3.280 3.280 3.000 3.060 126,790 -0.15(-4.67%)
May 15, 2012 3.440 3.440 3.120 3.210 63,114 -0.17(-5.03%)
May 14, 2012 3.520 3.530 3.210 3.380 78,437 -0.12(-3.43%)
May 11, 2012 3.500 3.950 3.380 3.500 191,290 +0.00(+0.00%)
May 10, 2012 3.490 3.500 3.230 3.500 65,330 +0.29(+9.03%)
May 09, 2012 3.500 3.500 3.180 3.210 73,065 -0.24(-6.96%)
May 08, 2012 3.390 3.500 3.350 3.450 88,491 +0.07(+2.07%)
May 07, 2012 3.380 3.520 3.210 3.380 139,959 +0.18(+5.62%)
May 04, 2012 3.370 3.490 3.200 3.200 180,034 -0.16(-4.76%)
May 03, 2012 3.070 3.360 3.020 3.360 259,226 +0.34(+11.26%)
May 02, 2012 2.750 3.100 2.600 3.020 227,382 +0.27(+9.82%)
May 01, 2012 3.000 3.100 2.700 2.750 73,178 -0.22(-7.41%)
Apr 30, 2012 2.890 3.050 2.790 2.970 39,828 +0.07(+2.41%)
Apr 27, 2012 2.840 2.980 2.840 2.900 9,750 -0.08(-2.68%)
Apr 26, 2012 2.980 3.000 2.900 2.980 14,429 +0.00(+0.00%)
Apr 25, 2012 2.820 3.010 2.690 2.980 10,754 +0.20(+7.19%)
Apr 24, 2012 2.810 2.810 2.680 2.780 11,311 -0.01(-0.36%)
Apr 23, 2012 2.750 2.790 2.680 2.790 5,029 +0.11(+4.10%)
Apr 20, 2012 2.670 2.750 2.630 2.680 1,756 -0.02(-0.89%)
Apr 19, 2012 2.600 2.704 2.560 2.704 8,305 +0.16(+6.46%)
Apr 18, 2012 2.610 2.730 2.540 2.540 16,599 -0.14(-5.22%)
Apr 17, 2012 2.640 2.780 2.620 2.680 7,657 +0.08(+3.08%)
Apr 16, 2012 2.580 2.750 2.580 2.600 7,783 -0.03(-1.14%)
Apr 13, 2012 2.580 2.740 2.510 2.630 9,243 +0.00(+0.00%)
Apr 12, 2012 2.610 2.670 2.510 2.630 8,856 +0.11(+4.37%)
Apr 11, 2012 2.850 2.850 2.520 2.520 9,379 -0.07(-2.70%)
Apr 10, 2012 2.700 2.730 2.580 2.590 26,483 -0.08(-3.00%)
Apr 09, 2012 2.840 2.840 2.670 2.670 21,594 -0.02(-0.93%)
Apr 05, 2012 2.660 2.790 2.600 2.695 9,300 -0.10(-3.41%)
Apr 04, 2012 2.660 2.800 2.580 2.790 8,085 +0.03(+1.09%)
Apr 03, 2012 2.640 2.770 2.530 2.760 7,750 +0.12(+4.55%)
Apr 02, 2012 2.880 2.880 2.580 2.640 35,498 -0.26(-9.03%)
Mar 30, 2012 2.900 2.902 2.880 2.902 4,800 -0.01(-0.27%)
Mar 29, 2012 2.900 3.020 2.900 2.910 4,365 -0.01(-0.34%)
Mar 28, 2012 2.910 2.920 2.900 2.920 2,200 +0.01(+0.34%)
Mar 27, 2012 3.100 3.100 2.910 2.910 5,372 -0.16(-5.21%)
Mar 26, 2012 2.980 3.070 2.980 3.070 2,959 +0.07(+2.33%)
Mar 23, 2012 2.972 3.000 2.900 3.000 5,900 -0.06(-1.96%)
Mar 22, 2012 3.140 3.140 3.010 3.060 20,050 -0.09(-2.86%)
Mar 21, 2012 2.941 3.380 2.910 3.150 32,764 +0.30(+10.53%)
Mar 20, 2012 2.860 3.000 2.850 2.850 4,300 -0.05(-1.72%)
Mar 19, 2012 2.820 2.960 2.810 2.900 7,567 +0.14(+5.07%)
Mar 16, 2012 2.900 2.900 2.760 2.760 11,563 -0.14(-4.83%)
Mar 15, 2012 2.840 2.910 2.760 2.900 34,925 +0.02(+0.69%)
Mar 14, 2012 2.700 2.930 2.680 2.880 54,811 +0.23(+8.68%)
Mar 13, 2012 2.700 2.700 2.570 2.650 4,454 -0.08(-2.93%)
Mar 12, 2012 2.590 2.730 2.530 2.730 20,179 +0.15(+5.81%)
Mar 09, 2012 2.510 2.590 2.490 2.580 7,650 +0.06(+2.38%)
Mar 08, 2012 2.500 2.560 2.400 2.520 23,337 +0.07(+2.86%)
Mar 07, 2012 2.460 2.520 2.450 2.450 21,006 -0.07(-2.78%)
Mar 06, 2012 2.450 2.520 2.370 2.520 23,301 +0.07(+2.86%)
Mar 05, 2012 2.390 2.450 2.370 2.450 3,700 +0.04(+1.66%)
Mar 02, 2012 2.510 2.510 2.340 2.410 10,055 -0.09(-3.56%)
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.