Medicinova Inc (NQ: MNOV )

3.920 USD +0.020 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.070 4.070 3.969 4.030 40,131 -0.02(-0.49%)
Jan 28, 2016 4.000 4.065 3.960 4.050 92,659 +0.07(+1.76%)
Jan 27, 2016 3.940 4.000 3.910 3.980 62,230 +0.06(+1.53%)
Jan 26, 2016 3.900 3.990 3.850 3.920 90,738 +0.06(+1.55%)
Jan 25, 2016 3.900 3.920 3.760 3.860 82,514 +0.23(+6.34%)
Jan 22, 2016 3.650 3.650 3.570 3.630 17,176 +0.04(+1.11%)
Jan 21, 2016 3.530 3.593 3.500 3.590 13,190 -0.05(-1.37%)
Jan 20, 2016 3.670 3.670 3.530 3.640 44,026 -0.04(-1.09%)
Jan 19, 2016 3.760 3.825 3.660 3.680 53,910 -0.04(-1.08%)
Jan 15, 2016 3.650 3.720 3.720 3.720 40,500 -0.06(-1.59%)
Jan 14, 2016 3.715 3.780 3.600 3.780 45,325 +0.02(+0.53%)
Jan 13, 2016 3.830 3.839 3.720 3.760 76,417 -0.09(-2.34%)
Jan 12, 2016 4.000 4.000 3.800 3.850 42,446 -0.08(-2.04%)
Jan 11, 2016 3.960 3.970 3.700 3.930 55,138 +0.03(+0.77%)
Jan 08, 2016 4.000 4.000 3.976 3.900 45,501 -0.01(-0.26%)
Jan 07, 2016 3.850 3.920 3.760 3.910 165,624 +0.13(+3.44%)
Jan 06, 2016 3.780 3.820 3.770 3.780 58,073 -0.02(-0.53%)
Jan 05, 2016 3.660 3.800 3.660 3.800 129,324 +0.18(+4.97%)
Jan 04, 2016 3.600 3.650 3.560 3.620 20,967 +0.07(+1.97%)
Dec 31, 2015 3.540 3.550 3.550 3.550 7,500 +0.03(+0.85%)
Dec 30, 2015 3.480 3.530 3.480 3.520 2,729 +0.01(+0.28%)
Dec 29, 2015 3.560 3.560 3.480 3.510 3,035 -0.04(-1.13%)
Dec 28, 2015 3.550 3.580 3.510 3.550 2,231 +0.07(+2.01%)
Dec 24, 2015 3.370 3.480 3.480 3.480 700 -0.03(-0.85%)
Dec 23, 2015 3.380 3.520 3.380 3.510 11,034 +0.04(+1.15%)
Dec 22, 2015 3.486 3.531 3.430 3.470 11,430 -0.06(-1.70%)
Dec 21, 2015 3.430 3.540 3.390 3.530 46,910 -0.03(-0.84%)
Dec 18, 2015 3.530 3.560 3.470 3.560 33,757 +0.01(+0.28%)
Dec 17, 2015 3.550 3.610 3.540 3.550 30,074 +0.03(+0.85%)
Dec 16, 2015 3.650 3.650 3.490 3.520 67,473 -0.01(-0.28%)
Dec 15, 2015 3.650 3.650 3.450 3.530 42,151 -0.01(-0.28%)
Dec 14, 2015 3.600 3.600 3.500 3.540 119,886 +0.06(+1.72%)
Dec 11, 2015 3.470 3.580 3.420 3.480 111,477 +0.06(+1.75%)
Dec 10, 2015 3.410 3.480 3.350 3.420 64,197 +0.12(+3.64%)
Dec 09, 2015 3.290 3.290 3.290 3.300 4,423 -0.06(-1.79%)
Dec 08, 2015 3.330 3.360 3.300 3.360 26,928 +0.04(+1.20%)
Dec 07, 2015 3.300 3.360 3.270 3.320 28,105 +0.06(+1.84%)
Dec 04, 2015 3.329 3.329 3.210 3.260 12,418 +0.03(+0.93%)
Dec 03, 2015 3.360 3.360 3.220 3.230 18,607 -0.13(-3.87%)
Dec 02, 2015 3.310 3.360 3.230 3.360 9,533 +0.03(+0.90%)
Dec 01, 2015 3.330 3.430 3.180 3.330 35,816 -0.17(-4.86%)
Nov 30, 2015 3.450 3.500 3.410 3.500 9,937 +0.02(+0.57%)
Nov 27, 2015 3.440 3.500 3.400 3.480 7,328 +0.03(+0.87%)
Nov 25, 2015 3.400 3.450 3.450 3.450 52,600 +0.06(+1.77%)
Nov 24, 2015 3.340 3.390 3.290 3.390 31,387 +0.10(+3.04%)
Nov 23, 2015 3.340 3.370 3.290 3.290 9,132 -0.05(-1.50%)
Nov 20, 2015 3.370 3.370 3.230 3.340 7,107 +0.07(+2.14%)
Nov 19, 2015 3.210 3.300 3.130 3.270 31,319 +0.08(+2.51%)
Nov 18, 2015 3.200 3.290 3.170 3.190 16,710 -0.03(-0.93%)
Nov 17, 2015 3.100 3.270 3.090 3.220 28,377 +0.09(+2.88%)
Nov 16, 2015 3.080 3.190 2.910 3.130 20,336 +0.03(+0.97%)
Nov 13, 2015 3.240 3.240 3.080 3.100 55,813 +0.10(+3.33%)
Nov 12, 2015 3.300 3.310 2.910 3.000 96,254 -0.34(-10.18%)
Nov 11, 2015 3.370 3.370 3.260 3.340 26,032 -0.06(-1.76%)
Nov 10, 2015 3.380 3.470 3.350 3.400 99,134 +0.13(+3.98%)
Nov 09, 2015 3.300 3.320 3.200 3.270 54,194 +0.13(+4.14%)
Nov 06, 2015 3.150 3.250 3.110 3.140 41,700 -0.03(-0.95%)
Nov 05, 2015 3.050 3.210 3.030 3.170 71,453 +0.17(+5.67%)
Nov 04, 2015 2.960 3.050 2.910 3.000 36,153 +0.05(+1.69%)
Nov 03, 2015 2.940 3.100 2.910 2.950 24,101 -0.01(-0.34%)
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.