Medicinova Inc (NQ: MNOV )

3.890 USD +0.070 (+1.83%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.290 6.414 6.010 6.010 15,400 -0.21(-3.41%)
Sep 29, 2009 6.490 6.500 6.180 6.222 4,406 -0.04(-0.61%)
Sep 28, 2009 6.580 6.580 6.260 6.260 700 -0.14(-2.19%)
Sep 25, 2009 6.400 6.525 6.400 6.400 22,751 -0.24(-3.61%)
Sep 24, 2009 6.400 6.640 6.400 6.640 1,300 +0.24(+3.75%)
Sep 23, 2009 6.500 6.500 6.220 6.400 600 +0.00(+0.00%)
Sep 18, 2009 6.260 6.400 6.400 6.400 51,000 +0.00(+0.00%)
Sep 17, 2009 6.390 6.400 6.360 6.400 43,727 +0.18(+2.89%)
Sep 16, 2009 6.350 6.380 6.180 6.220 2,259 +0.04(+0.65%)
Sep 14, 2009 6.350 6.180 6.180 6.180 7,500 +0.17(+2.83%)
Sep 11, 2009 6.310 6.350 6.000 6.010 17,371 -0.39(-6.09%)
Sep 10, 2009 6.740 6.740 6.310 6.400 2,147 -0.17(-2.59%)
Sep 09, 2009 6.540 6.570 6.540 6.570 1,200 -0.22(-3.24%)
Sep 08, 2009 6.790 6.790 6.790 6.790 125 +0.24(+3.66%)
Sep 04, 2009 6.770 6.770 6.145 6.550 600 +0.34(+5.48%)
Sep 03, 2009 6.780 6.800 6.210 6.210 990 -0.12(-1.90%)
Sep 02, 2009 6.590 6.590 6.110 6.330 850 -0.01(-0.16%)
Sep 01, 2009 6.290 6.980 6.250 6.340 2,504 -0.55(-7.98%)
Aug 31, 2009 6.980 6.980 6.265 6.890 2,760 -0.10(-1.43%)
Aug 28, 2009 6.900 7.090 6.780 6.990 2,200 +0.49(+7.54%)
Aug 27, 2009 6.470 6.600 6.259 6.500 2,300 +0.19(+3.01%)
Aug 26, 2009 6.150 6.470 6.020 6.310 14,967 -0.31(-4.73%)
Aug 25, 2009 7.000 7.000 6.570 6.623 2,840 -0.40(-5.65%)
Aug 24, 2009 6.000 7.050 6.000 7.020 38,491 +0.72(+11.43%)
Aug 21, 2009 6.200 6.663 6.200 6.300 17,618 -0.17(-2.59%)
Aug 20, 2009 6.400 6.610 5.760 6.467 8,489 -0.65(-9.16%)
Aug 18, 2009 6.700 7.205 6.500 7.120 1,344 +0.18(+2.59%)
Aug 17, 2009 6.800 6.940 6.405 6.940 5,160 -0.36(-4.93%)
Aug 14, 2009 7.240 7.460 7.240 7.300 12,262 +0.06(+0.83%)
Aug 13, 2009 7.130 7.240 6.800 7.240 23,731 +0.20(+2.84%)
Aug 12, 2009 6.490 7.110 6.490 7.040 24,306 +0.26(+3.84%)
Aug 11, 2009 6.430 6.940 6.350 6.780 33,759 +0.68(+11.14%)
Aug 10, 2009 6.185 6.185 5.970 6.100 1,800 +0.10(+1.67%)
Aug 07, 2009 5.950 6.000 5.950 6.000 3,800 +0.00(+0.00%)
Aug 06, 2009 6.030 6.030 5.710 6.000 8,100 -0.25(-4.00%)
Aug 05, 2009 6.000 6.250 5.810 6.250 5,588 +0.11(+1.77%)
Aug 04, 2009 6.350 6.350 6.000 6.142 1,228 -0.04(-0.62%)
Aug 03, 2009 6.420 6.500 6.020 6.180 6,847 +0.18(+3.00%)
Jul 31, 2009 5.990 6.000 5.990 6.000 900 -0.30(-4.76%)
Jul 30, 2009 6.280 6.300 6.280 6.300 600 -0.14(-2.17%)
Jul 29, 2009 6.500 6.660 5.725 6.440 1,800 -0.10(-1.53%)
Jul 28, 2009 6.110 6.540 5.900 6.540 6,217 +0.60(+10.10%)
Jul 27, 2009 6.222 6.630 5.880 5.940 44,502 -0.39(-6.16%)
Jul 24, 2009 6.070 6.450 6.000 6.330 36,486 +0.08(+1.28%)
Jul 23, 2009 6.840 7.000 6.140 6.250 80,516 -0.75(-10.71%)
Jul 22, 2009 6.870 7.000 6.500 7.000 37,153 +0.13(+1.89%)
Jul 21, 2009 5.710 7.250 5.600 6.870 124,863 +1.51(+28.17%)
Jul 20, 2009 5.220 5.790 4.950 5.360 25,523 +0.46(+9.39%)
Jul 17, 2009 4.890 4.960 4.750 4.900 63,465 +0.10(+2.08%)
Jul 16, 2009 4.680 4.900 4.680 4.800 13,057 +0.20(+4.35%)
Jul 15, 2009 4.640 4.750 4.250 4.600 30,708 -0.04(-0.86%)
Jul 14, 2009 4.600 4.640 4.409 4.640 3,180 +0.04(+0.87%)
Jul 10, 2009 4.450 4.600 4.600 4.600 4,800 +0.05(+1.10%)
Jul 09, 2009 4.600 4.600 4.500 4.550 12,999 -0.14(-2.99%)
Jul 08, 2009 4.770 4.797 4.250 4.690 6,543 -0.11(-2.29%)
Jul 07, 2009 4.750 4.950 4.450 4.800 17,800 +0.20(+4.35%)
Jul 06, 2009 4.060 4.750 4.060 4.600 18,587 +0.35(+8.24%)
Jul 02, 2009 4.140 4.250 4.140 4.250 2,103 +0.20(+4.94%)
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.