Medicinova Inc (NQ: MNOV )

5.580 USD +0.140 (+2.57%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 2.160 2.410 2.160 2.195 25,467 -0.12(-5.39%)
Aug 30, 2011 2.400 2.400 2.240 2.320 11,492 -0.03(-1.28%)
Aug 29, 2011 2.370 2.370 2.190 2.350 8,950 +0.15(+6.82%)
Aug 26, 2011 2.220 2.301 2.190 2.200 6,000 -0.04(-1.79%)
Aug 25, 2011 2.360 2.360 2.221 2.240 8,438 -0.08(-3.45%)
Aug 24, 2011 2.210 2.500 2.171 2.320 70,325 +0.12(+5.45%)
Aug 23, 2011 2.220 2.220 2.200 2.200 1,152 -0.02(-0.90%)
Aug 22, 2011 2.230 2.230 2.160 2.220 8,370 -0.03(-1.33%)
Aug 19, 2011 2.180 2.380 2.180 2.250 13,520 +0.07(+3.21%)
Aug 18, 2011 2.270 2.270 2.180 2.180 19,330 -0.20(-8.40%)
Aug 17, 2011 2.440 2.490 2.161 2.380 40,935 +0.01(+0.42%)
Aug 16, 2011 2.350 2.500 2.110 2.370 53,426 -0.20(-7.78%)
Aug 15, 2011 2.430 2.570 2.290 2.570 7,946 +0.17(+7.04%)
Aug 12, 2011 2.500 2.511 2.401 2.401 3,800 -0.09(-3.61%)
Aug 11, 2011 2.296 2.491 2.250 2.491 3,250 +0.09(+3.79%)
Aug 10, 2011 2.290 2.400 2.270 2.400 6,277 -0.08(-3.23%)
Aug 09, 2011 2.560 2.560 2.200 2.480 61,104 +0.31(+14.29%)
Aug 08, 2011 2.140 2.300 2.110 2.170 38,474 -0.14(-6.06%)
Aug 05, 2011 2.480 2.480 2.290 2.310 19,444 -0.19(-7.60%)
Aug 04, 2011 2.440 2.500 2.310 2.500 42,668 +0.04(+1.63%)
Aug 03, 2011 2.430 2.602 2.410 2.460 13,542 +0.06(+2.50%)
Aug 02, 2011 2.520 2.520 2.400 2.400 21,866 -0.08(-3.23%)
Aug 01, 2011 2.760 2.760 2.470 2.480 32,880 -0.22(-8.15%)
Jul 29, 2011 2.510 2.750 2.400 2.700 147,760 +0.20(+8.00%)
Jul 28, 2011 2.460 2.750 2.460 2.500 63,355 +0.02(+0.60%)
Jul 27, 2011 2.490 2.530 2.460 2.485 17,769 +0.02(+1.02%)
Jul 26, 2011 2.500 2.520 2.450 2.460 51,008 -0.06(-2.38%)
Jul 25, 2011 2.530 2.600 2.500 2.520 10,385 -0.18(-6.67%)
Jul 22, 2011 2.700 2.740 2.490 2.700 81,045 +0.08(+3.05%)
Jul 21, 2011 2.570 2.640 2.431 2.620 44,291 +0.07(+2.75%)
Jul 20, 2011 2.430 2.569 2.430 2.550 13,249 +0.12(+4.94%)
Jul 19, 2011 2.480 2.550 2.400 2.430 29,296 +0.03(+1.25%)
Jul 18, 2011 2.420 2.440 2.370 2.400 20,838 -0.10(-4.19%)
Jul 15, 2011 2.450 2.510 2.450 2.505 9,400 -0.06(-2.53%)
Jul 14, 2011 2.520 2.660 2.390 2.570 51,090 +0.03(+1.18%)
Jul 13, 2011 2.310 2.620 2.310 2.540 62,174 +0.01(+0.40%)
Jul 12, 2011 2.500 2.540 2.421 2.530 28,300 +0.01(+0.40%)
Jul 11, 2011 2.520 2.540 2.460 2.520 11,238 -0.03(-1.18%)
Jul 08, 2011 2.580 2.580 2.500 2.550 11,386 -0.02(-0.78%)
Jul 07, 2011 2.500 2.580 2.500 2.570 8,600 +0.06(+2.39%)
Jul 06, 2011 2.650 2.650 2.510 2.510 16,389 -0.04(-1.57%)
Jul 05, 2011 2.700 2.700 2.500 2.550 67,652 -0.20(-7.27%)
Jul 01, 2011 2.790 3.080 2.650 2.750 340,314 +0.06(+2.23%)
Jun 30, 2011 2.460 2.690 2.380 2.690 162,974 +0.49(+22.27%)
Jun 29, 2011 2.300 2.300 2.200 2.200 4,100 -0.06(-2.65%)
Jun 28, 2011 2.280 2.280 2.180 2.260 29,437 +0.00(+0.00%)
Jun 27, 2011 2.450 2.450 2.240 2.260 24,877 -0.18(-7.38%)
Jun 24, 2011 2.350 2.440 2.200 2.440 23,006 +0.22(+9.91%)
Jun 23, 2011 2.190 2.250 2.160 2.220 7,838 +0.03(+1.37%)
Jun 22, 2011 2.400 2.450 2.170 2.190 64,631 -0.15(-6.41%)
Jun 21, 2011 2.340 2.350 2.300 2.340 4,097 +0.07(+3.08%)
Jun 20, 2011 2.270 2.300 2.220 2.270 7,605 +0.04(+1.79%)
Jun 17, 2011 2.350 2.470 2.210 2.230 63,802 -0.12(-5.11%)
Jun 16, 2011 2.270 2.380 2.250 2.350 50,217 +0.01(+0.43%)
Jun 15, 2011 2.220 2.340 2.200 2.340 16,516 +0.06(+2.63%)
Jun 14, 2011 2.330 2.330 2.210 2.280 20,214 -0.10(-4.20%)
Jun 13, 2011 2.620 2.620 2.350 2.380 25,321 +0.09(+3.93%)
Jun 10, 2011 2.200 2.310 2.200 2.290 16,195 +0.14(+6.51%)
Jun 09, 2011 2.100 2.370 1.940 2.150 75,496 +0.03(+1.37%)
Jun 08, 2011 2.250 2.250 2.070 2.121 55,714 -0.15(-6.56%)
Jun 07, 2011 2.380 2.410 2.160 2.270 40,902 -0.06(-2.58%)
Jun 06, 2011 2.470 2.470 2.320 2.330 33,776 -0.12(-4.90%)
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.