Medicinova Inc (NQ: MNOV )

3.630 USD -0.080 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.830 3.850 3.660 3.780 37,463 +0.01(+0.27%)
Jan 29, 2015 3.900 3.940 3.710 3.770 42,853 -0.02(-0.53%)
Jan 28, 2015 4.050 4.080 3.640 3.790 111,778 +0.33(+9.54%)
Jan 27, 2015 3.550 3.590 3.402 3.460 10,287 -0.13(-3.62%)
Jan 26, 2015 3.600 3.600 3.530 3.590 22,792 +0.04(+1.13%)
Jan 23, 2015 3.650 3.650 3.500 3.550 24,378 -0.08(-2.20%)
Jan 22, 2015 3.640 3.650 3.550 3.630 23,171 +0.07(+1.97%)
Jan 21, 2015 3.480 3.650 3.480 3.560 51,582 +0.06(+1.71%)
Jan 20, 2015 3.450 3.560 3.440 3.500 37,311 +0.07(+2.04%)
Jan 16, 2015 3.510 3.550 3.420 3.430 57,628 +0.09(+2.69%)
Jan 15, 2015 3.360 3.490 3.300 3.340 40,824 +0.10(+3.09%)
Jan 14, 2015 3.226 3.380 3.210 3.240 26,372 -0.01(-0.31%)
Jan 13, 2015 3.270 3.380 3.150 3.250 41,820 -0.03(-0.91%)
Jan 12, 2015 3.250 3.312 3.090 3.280 42,218 +0.06(+1.86%)
Jan 09, 2015 3.480 3.490 3.122 3.220 145,592 -0.57(-15.04%)
Jan 08, 2015 3.046 3.950 3.046 3.790 650,403 +0.70(+22.65%)
Jan 07, 2015 3.100 3.100 3.028 3.090 12,174 -0.04(-1.28%)
Jan 06, 2015 3.200 3.210 3.100 3.130 20,247 -0.03(-0.95%)
Jan 05, 2015 3.290 3.290 3.100 3.160 44,725 -0.14(-4.24%)
Jan 02, 2015 3.079 3.400 3.068 3.300 21,107 +0.26(+8.55%)
Dec 31, 2014 2.960 3.040 3.040 3.040 11,800 +0.02(+0.66%)
Dec 30, 2014 3.100 3.140 2.950 3.020 8,269 -0.09(-2.89%)
Dec 29, 2014 2.870 3.200 2.870 3.110 33,448 +0.21(+7.24%)
Dec 26, 2014 3.010 3.070 2.900 2.900 25,194 -0.14(-4.61%)
Dec 24, 2014 3.080 3.040 3.040 3.040 11,300 +0.00(+0.00%)
Dec 23, 2014 3.160 3.160 3.000 3.040 15,599 -0.12(-3.80%)
Dec 22, 2014 3.140 3.160 3.030 3.160 15,881 +0.05(+1.61%)
Dec 19, 2014 3.340 3.340 3.110 3.110 15,942 -0.28(-8.26%)
Dec 18, 2014 3.400 3.460 3.311 3.390 13,043 -0.01(-0.29%)
Dec 17, 2014 3.320 3.420 3.310 3.400 6,241 +0.04(+1.19%)
Dec 16, 2014 3.450 3.450 3.320 3.360 17,366 -0.11(-3.17%)
Dec 15, 2014 3.620 3.620 3.420 3.470 26,867 -0.13(-3.61%)
Dec 12, 2014 3.500 3.610 3.470 3.600 31,783 +0.18(+5.26%)
Dec 11, 2014 3.490 3.490 3.370 3.420 29,020 +0.07(+2.09%)
Dec 10, 2014 3.550 3.550 3.350 3.350 41,092 -0.18(-5.10%)
Dec 09, 2014 3.500 3.550 3.376 3.530 36,469 +0.00(+0.00%)
Dec 08, 2014 3.460 3.590 3.450 3.530 56,761 +0.21(+6.33%)
Dec 05, 2014 3.250 3.390 3.250 3.320 27,556 +0.08(+2.47%)
Dec 04, 2014 3.300 3.350 3.200 3.240 25,604 -0.09(-2.70%)
Dec 03, 2014 3.480 3.480 3.280 3.330 39,499 -0.09(-2.63%)
Dec 02, 2014 3.670 3.730 3.400 3.420 110,361 -0.22(-6.04%)
Dec 01, 2014 3.230 3.670 3.230 3.640 309,386 +0.59(+19.34%)
Nov 28, 2014 3.100 3.100 2.950 3.050 8,718 -0.09(-2.87%)
Nov 26, 2014 3.040 3.140 3.140 3.140 4,000 +0.14(+4.67%)
Nov 25, 2014 3.060 3.183 3.000 3.000 11,622 +0.02(+0.67%)
Nov 24, 2014 3.010 3.105 2.980 2.980 9,622 -0.08(-2.61%)
Nov 21, 2014 3.070 3.180 3.050 3.060 16,332 -0.04(-1.29%)
Nov 20, 2014 2.980 3.100 2.950 3.100 76,004 +0.13(+4.38%)
Nov 19, 2014 2.890 3.000 2.890 2.970 50,318 +0.09(+3.13%)
Nov 18, 2014 2.950 2.970 2.820 2.880 94,620 -0.12(-4.00%)
Nov 17, 2014 3.100 3.100 2.950 3.000 39,867 -0.07(-2.28%)
Nov 14, 2014 3.000 3.090 3.000 3.070 56,889 +0.03(+0.99%)
Nov 13, 2014 3.089 3.110 2.950 3.040 32,745 -0.01(-0.33%)
Nov 12, 2014 3.180 3.180 3.050 3.050 19,200 -0.13(-4.09%)
Nov 11, 2014 3.050 3.200 3.050 3.180 37,863 +0.14(+4.61%)
Nov 10, 2014 3.130 3.200 3.000 3.040 75,693 -0.16(-5.00%)
Nov 07, 2014 3.210 3.210 3.090 3.200 14,837 -0.01(-0.31%)
Nov 06, 2014 3.250 3.290 3.150 3.210 11,460 +0.01(+0.32%)
Nov 05, 2014 3.130 3.290 3.130 3.200 54,713 +0.07(+2.23%)
Nov 04, 2014 3.340 3.410 3.090 3.130 83,299 -0.19(-5.72%)
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.