Medicinova Inc (NQ: MNOV )

5.440 USD -0.190 (-3.37%)
Official Closing Price Updated: 5:22 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.800 5.800 5.440 5.700 7,504 +0.30(+5.56%)
Oct 30, 2007 5.950 5.950 5.310 5.400 11,640 -0.18(-3.23%)
Oct 29, 2007 5.820 5.990 5.510 5.580 28,018 -0.25(-4.29%)
Oct 26, 2007 6.250 6.250 5.830 5.830 30,951 -0.27(-4.43%)
Oct 25, 2007 7.150 7.150 5.870 6.100 27,417 -1.16(-15.98%)
Oct 24, 2007 7.350 7.360 7.260 7.260 200,700 +0.18(+2.54%)
Oct 23, 2007 7.100 7.280 7.050 7.080 7,811 +0.09(+1.29%)
Oct 22, 2007 7.100 7.100 6.900 6.990 3,400 -0.35(-4.77%)
Oct 19, 2007 7.440 7.440 7.000 7.340 3,882 -0.11(-1.48%)
Oct 18, 2007 7.460 7.460 7.450 7.450 1,575 -0.01(-0.13%)
Oct 17, 2007 7.540 7.540 7.460 7.460 2,800 +0.02(+0.27%)
Oct 16, 2007 7.900 7.900 7.310 7.440 5,400 -0.58(-7.23%)
Oct 15, 2007 8.020 8.020 8.020 8.020 100 +0.12(+1.52%)
Oct 12, 2007 8.140 8.190 7.900 7.900 3,600 -0.06(-0.75%)
Oct 11, 2007 8.130 8.130 7.830 7.960 6,700 -0.30(-3.63%)
Oct 10, 2007 8.800 8.800 8.260 8.260 1,620 -0.22(-2.59%)
Oct 09, 2007 8.450 9.000 8.000 8.480 26,608 +0.40(+4.95%)
Oct 08, 2007 8.050 8.080 8.040 8.080 400 +0.00(+0.00%)
Oct 05, 2007 8.040 8.110 8.010 8.080 1,600 +0.01(+0.12%)
Oct 04, 2007 8.158 8.210 8.010 8.070 6,200 +0.03(+0.37%)
Oct 03, 2007 8.020 8.100 7.940 8.040 4,600 -0.06(-0.74%)
Oct 02, 2007 8.100 8.120 8.050 8.100 8,469 +0.01(+0.12%)
Oct 01, 2007 7.890 8.140 7.890 8.090 11,236 +0.19(+2.41%)
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%)
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.