Medicinova Inc (NQ: MNOV )

3.730 USD -0.110 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 6.550 6.560 6.530 6.560 300 -0.03(-0.46%)
Aug 31, 2007 6.730 6.730 6.490 6.590 2,100 -0.11(-1.64%)
Aug 30, 2007 7.200 7.200 6.700 6.700 1,500 -0.50(-6.94%)
Aug 29, 2007 6.640 8.000 6.370 7.200 11,300 +0.59(+8.93%)
Aug 28, 2007 6.810 6.810 6.610 6.610 3,095 -0.14(-2.07%)
Aug 27, 2007 6.900 6.900 6.750 6.750 800 -0.07(-1.03%)
Aug 24, 2007 7.000 7.000 6.820 6.820 1,700 -0.09(-1.30%)
Aug 23, 2007 7.120 7.120 6.780 6.910 3,335 -0.23(-3.22%)
Aug 22, 2007 7.140 7.140 7.140 7.140 100 +0.05(+0.71%)
Aug 21, 2007 7.260 7.260 7.000 7.090 6,800 -0.26(-3.54%)
Aug 20, 2007 7.490 7.650 7.350 7.350 1,300 +0.13(+1.80%)
Aug 17, 2007 7.270 7.270 7.000 7.220 23,131 -0.04(-0.55%)
Aug 16, 2007 8.250 8.250 7.260 7.260 15,340 -0.81(-10.04%)
Aug 15, 2007 8.330 8.330 8.070 8.070 500 -0.27(-3.24%)
Aug 14, 2007 8.340 8.340 8.340 8.340 0 +0.00(+0.00%)
Aug 13, 2007 8.360 8.360 8.300 8.340 435 +0.15(+1.83%)
Aug 10, 2007 8.380 8.380 8.170 8.190 1,000 -0.20(-2.38%)
Aug 09, 2007 8.470 8.470 8.370 8.390 1,300 -0.07(-0.83%)
Aug 08, 2007 8.250 8.500 8.250 8.460 12,529 +0.16(+1.93%)
Aug 07, 2007 8.210 8.320 8.150 8.300 6,927 +0.00(+0.00%)
Aug 06, 2007 8.360 8.360 8.050 8.300 7,250 -0.09(-1.07%)
Aug 03, 2007 8.380 8.520 8.360 8.390 6,641 -0.11(-1.29%)
Aug 02, 2007 8.380 8.500 8.310 8.500 5,200 +0.20(+2.41%)
Aug 01, 2007 8.370 8.370 8.300 8.300 5,420 +0.00(+0.00%)
Jul 31, 2007 8.530 8.550 8.280 8.300 16,150 -0.15(-1.78%)
Jul 30, 2007 8.460 8.580 8.350 8.450 4,200 -0.11(-1.29%)
Jul 27, 2007 8.510 8.560 8.450 8.560 3,573 +0.19(+2.27%)
Jul 26, 2007 8.470 8.470 8.370 8.370 1,900 -0.13(-1.53%)
Jul 25, 2007 8.590 8.620 8.500 8.500 600 +0.01(+0.12%)
Jul 24, 2007 8.690 8.690 8.330 8.490 8,500 +0.01(+0.12%)
Jul 23, 2007 8.600 8.600 8.430 8.480 4,667 -0.01(-0.12%)
Jul 20, 2007 8.500 8.660 8.390 8.490 18,375 +0.02(+0.24%)
Jul 19, 2007 8.430 8.470 8.430 8.470 3,200 -0.03(-0.35%)
Jul 18, 2007 8.450 8.500 8.400 8.500 8,077 +0.00(+0.00%)
Jul 17, 2007 8.500 8.500 8.350 8.500 9,549 +0.10(+1.19%)
Jul 16, 2007 8.550 8.550 8.320 8.400 11,175 -0.05(-0.59%)
Jul 13, 2007 8.450 8.450 8.450 8.450 700 +0.00(+0.00%)
Jul 12, 2007 8.450 8.490 8.400 8.450 2,400 +0.01(+0.12%)
Jul 11, 2007 8.500 8.600 8.420 8.440 22,276 +0.07(+0.84%)
Jul 10, 2007 8.630 8.670 8.370 8.370 2,800 -0.33(-3.79%)
Jul 09, 2007 8.640 9.020 8.530 8.700 50,679 +0.16(+1.87%)
Jul 06, 2007 8.500 8.540 8.500 8.540 10,000 +0.04(+0.47%)
Jul 05, 2007 8.580 8.590 8.430 8.500 23,300 +0.01(+0.12%)
Jul 03, 2007 8.500 8.500 8.430 8.490 2,530 +0.12(+1.43%)
Jul 02, 2007 8.500 8.550 8.356 8.370 5,920 -0.01(-0.12%)
Jun 29, 2007 8.450 8.500 8.300 8.380 14,970 +0.08(+0.96%)
Jun 28, 2007 8.550 8.550 8.300 8.300 6,150 -0.07(-0.84%)
Jun 27, 2007 8.310 8.520 8.300 8.370 4,200 +0.02(+0.24%)
Jun 26, 2007 8.600 8.790 8.350 8.350 5,700 -0.25(-2.91%)
Jun 25, 2007 8.700 8.700 8.450 8.600 5,319 -0.05(-0.58%)
Jun 22, 2007 8.780 8.780 8.500 8.650 4,500 -0.03(-0.35%)
Jun 21, 2007 8.770 8.780 8.670 8.680 3,600 +0.07(+0.81%)
Jun 20, 2007 8.790 8.790 8.500 8.610 15,500 -0.14(-1.60%)
Jun 19, 2007 8.780 8.780 8.750 8.750 2,600 -0.05(-0.57%)
Jun 18, 2007 8.950 8.950 8.800 8.800 6,700 +0.07(+0.80%)
Jun 15, 2007 8.650 8.730 8.600 8.730 11,200 +0.17(+1.99%)
Jun 14, 2007 8.750 8.750 8.510 8.560 72,900 -0.14(-1.61%)
Jun 13, 2007 8.780 8.790 8.700 8.700 17,200 -0.07(-0.80%)
Jun 12, 2007 8.780 8.780 8.770 8.770 1,000 -0.10(-1.13%)
Jun 11, 2007 9.100 9.100 8.760 8.870 7,134 +0.13(+1.49%)
Jun 08, 2007 8.900 8.900 8.700 8.740 16,850 -0.01(-0.11%)
Jun 07, 2007 8.920 9.100 8.750 8.750 23,173 -0.24(-2.67%)
Jun 06, 2007 9.060 9.060 8.920 8.990 21,100 -0.11(-1.21%)
Jun 05, 2007 9.060 9.110 9.060 9.100 9,329 +0.03(+0.33%)
Jun 04, 2007 9.270 9.290 9.060 9.070 30,238 -0.42(-4.43%)
Jun 01, 2007 9.160 9.490 9.160 9.490 7,639 +0.34(+3.72%)
May 31, 2007 9.110 9.160 9.110 9.150 2,310 -0.05(-0.54%)
May 30, 2007 9.120 9.200 9.120 9.200 3,699 +0.09(+0.99%)
May 29, 2007 9.100 9.110 9.100 9.110 1,000 -0.04(-0.44%)
May 25, 2007 9.460 9.460 9.140 9.150 2,901 -0.05(-0.54%)
May 24, 2007 9.200 9.200 9.190 9.200 2,000 +0.00(+0.00%)
May 23, 2007 9.100 9.200 9.090 9.200 2,770 +0.14(+1.55%)
May 22, 2007 9.200 9.200 9.050 9.060 11,550 -0.02(-0.22%)
May 21, 2007 9.200 9.200 9.050 9.080 15,200 -0.12(-1.30%)
May 18, 2007 9.270 9.270 9.200 9.200 700 -0.05(-0.54%)
May 17, 2007 9.400 9.400 9.250 9.250 14,000 -0.06(-0.64%)
May 16, 2007 9.540 9.540 9.310 9.310 8,600 -0.06(-0.64%)
May 15, 2007 9.430 9.430 9.350 9.370 13,300 -0.06(-0.64%)
May 14, 2007 9.430 9.430 9.400 9.430 2,650 -0.13(-1.36%)
May 11, 2007 9.560 9.560 9.560 9.560 100 +0.07(+0.74%)
May 10, 2007 9.710 9.710 9.490 9.490 1,100 -0.01(-0.11%)
May 09, 2007 9.650 9.840 9.450 9.500 2,200 +0.01(+0.11%)
May 08, 2007 9.500 9.500 9.440 9.490 825 -0.03(-0.32%)
May 07, 2007 9.520 9.520 9.520 9.520 500 +0.00(+0.00%)
May 04, 2007 9.750 9.750 9.460 9.520 1,530 -0.22(-2.26%)
May 03, 2007 9.740 9.750 9.740 9.740 12,994 +0.16(+1.67%)
May 02, 2007 9.600 9.730 9.580 9.580 9,800 +0.17(+1.81%)
May 01, 2007 9.690 9.750 9.360 9.410 5,500 -0.34(-3.49%)
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%)
Feb 01, 2007 11.90 12.10 11.90 11.99 12,400 -0.01(-0.08%)
Jan 31, 2007 12.10 12.14 11.95 12.00 30,770 -0.10(-0.83%)
Jan 30, 2007 12.20 12.50 12.00 12.10 9,108 -0.05(-0.41%)
Jan 29, 2007 12.04 12.49 12.00 12.15 7,620 +0.00(+0.00%)
Jan 26, 2007 11.49 12.25 11.49 12.15 8,502 +0.85(+7.52%)
Jan 25, 2007 11.25 11.30 11.13 11.30 5,441 +0.05(+0.44%)
Jan 24, 2007 11.56 11.98 10.56 11.25 76,272 -0.69(-5.78%)
Jan 23, 2007 12.00 12.00 11.76 11.94 5,100 -0.36(-2.93%)
Jan 22, 2007 12.51 12.51 12.02 12.30 63,088 -0.09(-0.73%)
Jan 19, 2007 12.50 12.74 12.30 12.39 4,495 -0.40(-3.13%)
Jan 18, 2007 13.00 13.00 12.79 12.79 1,602 -0.21(-1.62%)
Jan 17, 2007 13.03 13.05 13.00 13.00 2,003 -0.23(-1.74%)
Jan 16, 2007 14.40 14.40 13.03 13.23 58,189 +0.18(+1.38%)
Jan 12, 2007 12.75 13.05 12.75 13.05 1,057 +0.04(+0.31%)
Jan 11, 2007 14.00 14.00 12.90 13.01 2,494 -0.40(-2.98%)
Jan 10, 2007 13.49 13.75 13.41 13.41 1,265 +0.16(+1.21%)
Jan 09, 2007 13.25 13.25 13.25 13.25 100 +0.00(+0.00%)
Jan 08, 2007 13.00 13.25 13.00 13.25 1,500 +0.19(+1.45%)
Jan 05, 2007 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jan 04, 2007 14.00 14.00 13.06 13.06 4,900 -0.94(-6.71%)
Jan 03, 2007 13.78 14.00 13.50 14.00 1,399 +0.72(+5.42%)
Dec 29, 2006 14.18 14.18 13.28 13.28 1,206 -1.00(-7.00%)
Dec 28, 2006 13.26 14.28 13.20 14.28 1,894 +1.06(+8.02%)
Dec 27, 2006 13.30 13.50 13.21 13.22 4,622 -0.03(-0.23%)
Dec 26, 2006 13.75 13.75 13.25 13.25 5,701 -0.53(-3.88%)
Dec 22, 2006 13.71 13.81 13.50 13.78 10,810 -0.22(-1.54%)
Dec 21, 2006 13.10 14.00 13.10 14.00 10,516 +0.29(+2.12%)
Dec 20, 2006 13.15 13.95 13.04 13.71 18,553 +0.59(+4.50%)
Dec 19, 2006 12.55 13.14 12.51 13.12 31,698 -0.13(-0.98%)
Dec 18, 2006 13.50 13.62 13.00 13.25 2,541 +0.40(+3.11%)
Dec 15, 2006 12.70 13.30 12.50 12.85 117,483 -0.12(-0.93%)
Dec 14, 2006 13.22 14.15 12.97 12.97 19,340 -0.78(-5.67%)
Dec 13, 2006 12.23 16.12 12.23 13.75 85,238 +1.60(+13.17%)
Dec 12, 2006 12.19 12.20 12.15 12.15 18,470 +0.15(+1.25%)
Dec 11, 2006 11.95 12.25 11.95 12.00 18,010 -0.10(-0.83%)
Dec 08, 2006 11.25 12.29 11.25 12.10 149,325 +1.15(+10.50%)
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.