Medicinova Inc (NQ: MNOV )

2.565 -0.055 (-2.10%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.550 2.550 2.480 2.530 22,048 -0.02(-0.78%)
Jun 29, 2022 2.610 2.620 2.540 2.550 12,910 -0.04(-1.54%)
Jun 28, 2022 2.610 2.710 2.520 2.590 14,227 -0.03(-1.15%)
Jun 27, 2022 2.630 2.650 2.560 2.620 24,623 +0.02(+0.77%)
Jun 24, 2022 2.540 2.635 2.500 2.600 41,193 +0.09(+3.59%)
Jun 23, 2022 2.550 2.580 2.510 2.510 29,403 +0.00(+0.00%)
Jun 22, 2022 2.410 2.520 2.380 2.510 12,023 -0.01(-0.40%)
Jun 21, 2022 2.550 2.560 2.470 2.520 66,575 -0.03(-1.18%)
Jun 17, 2022 2.530 2.550 2.460 2.550 17,524 +0.04(+1.59%)
Jun 16, 2022 2.550 2.557 2.460 2.510 18,624 -0.04(-1.57%)
Jun 15, 2022 2.500 2.570 2.500 2.550 17,219 +0.08(+3.24%)
Jun 14, 2022 2.430 2.520 2.430 2.470 34,998 +0.03(+1.23%)
Jun 13, 2022 2.520 2.600 2.440 2.440 120,657 -0.05(-2.01%)
Jun 10, 2022 2.550 2.600 2.490 2.490 17,786 -0.08(-3.11%)
Jun 09, 2022 2.560 2.660 2.550 2.570 27,438 +0.01(+0.39%)
Jun 08, 2022 2.700 2.770 2.510 2.560 81,513 +0.21(+8.94%)
Jun 07, 2022 2.340 2.390 2.310 2.350 33,280 -0.03(-1.26%)
Jun 06, 2022 2.390 2.410 2.370 2.380 18,553 +0.04(+1.71%)
Jun 03, 2022 2.380 2.420 2.270 2.340 19,137 -0.06(-2.50%)
Jun 02, 2022 2.400 2.440 2.380 2.400 10,242 -0.01(-0.41%)
Jun 01, 2022 2.430 2.430 2.390 2.410 10,642 -0.02(-0.82%)
May 31, 2022 2.510 2.510 2.400 2.430 20,176 -0.06(-2.41%)
May 27, 2022 2.600 2.600 2.460 2.490 34,361 +0.02(+0.81%)
May 26, 2022 2.410 2.578 2.410 2.470 59,646 +0.08(+3.35%)
May 25, 2022 2.310 2.420 2.310 2.390 111,275 +0.01(+0.42%)
May 24, 2022 2.390 2.420 2.330 2.380 14,547 -0.02(-0.83%)
May 23, 2022 2.390 2.430 2.370 2.400 15,729 +0.01(+0.42%)
May 20, 2022 2.410 2.460 2.350 2.390 25,767 -0.01(-0.42%)
May 19, 2022 2.320 2.420 2.320 2.400 51,783 +0.09(+3.90%)
May 18, 2022 2.380 2.460 2.310 2.310 23,951 -0.12(-4.94%)
May 17, 2022 2.400 2.490 2.400 2.430 14,142 +0.03(+1.25%)
May 16, 2022 2.430 2.480 2.391 2.400 24,796 -0.01(-0.41%)
May 13, 2022 2.390 2.486 2.380 2.410 30,013 +0.04(+1.69%)
May 12, 2022 2.280 2.410 2.250 2.370 34,873 +0.00(+0.00%)
May 11, 2022 2.470 2.499 2.330 2.370 25,672 -0.07(-2.87%)
May 10, 2022 2.240 2.510 2.240 2.440 64,430 -0.03(-1.21%)
May 09, 2022 2.510 2.560 2.460 2.470 27,059 -0.04(-1.59%)
May 06, 2022 2.540 2.550 2.420 2.510 64,395 -0.07(-2.71%)
May 05, 2022 2.680 2.745 2.580 2.580 22,966 -0.12(-4.44%)
May 04, 2022 2.660 2.930 2.660 2.700 29,202 +0.07(+2.66%)
May 03, 2022 2.620 2.680 2.610 2.630 38,957 +0.01(+0.38%)
May 02, 2022 2.650 2.690 2.585 2.620 28,225 -0.05(-1.87%)
Apr 29, 2022 2.630 2.695 2.630 2.670 23,778 -0.01(-0.37%)
Apr 28, 2022 2.660 2.720 2.651 2.680 7,487 +0.07(+2.68%)
Apr 27, 2022 2.680 2.680 2.590 2.610 41,390 -0.15(-5.43%)
Apr 26, 2022 2.880 2.890 2.730 2.760 41,614 -0.17(-5.80%)
Apr 25, 2022 2.920 2.950 2.880 2.930 28,987 +0.00(+0.00%)
Apr 22, 2022 2.960 3.030 2.920 2.930 22,557 -0.06(-2.01%)
Apr 21, 2022 3.120 3.130 2.960 2.990 76,006 -0.12(-3.86%)
Apr 20, 2022 3.130 3.160 3.090 3.110 21,917 -0.02(-0.64%)
Apr 19, 2022 3.130 3.150 3.070 3.130 26,490 -0.01(-0.32%)
Apr 18, 2022 3.080 3.180 3.060 3.140 26,886 +0.08(+2.61%)
Apr 14, 2022 3.060 3.150 3.030 3.060 54,243 +0.03(+0.99%)
Apr 13, 2022 3.000 3.080 2.950 3.030 22,730 +0.07(+2.36%)
Apr 12, 2022 2.990 3.090 2.890 2.960 55,499 -0.04(-1.33%)
Apr 11, 2022 3.010 3.180 2.970 3.000 62,162 -0.02(-0.66%)
Apr 08, 2022 3.000 3.160 3.000 3.020 132,342 +0.11(+3.78%)
Apr 07, 2022 2.780 2.965 2.770 2.910 124,081 +0.11(+3.93%)
Apr 06, 2022 2.800 2.980 2.667 2.800 313,548 +0.08(+2.94%)
Apr 05, 2022 2.690 2.800 2.690 2.720 53,042 +0.03(+1.12%)
Apr 04, 2022 2.610 2.710 2.610 2.690 33,717 +0.09(+3.46%)
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.