Medicinova Inc (NQ: MNOV )

5.580 USD +0.140 (+2.57%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.660 1.720 1.660 1.720 1,000 +0.03(+1.78%)
Nov 25, 2008 1.700 1.690 1.690 1.690 1,100 +0.15(+9.74%)
Nov 24, 2008 1.540 1.540 1.540 1.540 900 +0.00(+0.00%)
Nov 21, 2008 1.610 1.675 1.540 1.540 10,802 -0.16(-9.41%)
Nov 20, 2008 1.650 2.040 1.520 1.700 37,211 -0.35(-17.07%)
Nov 19, 2008 2.000 2.050 1.920 2.050 4,592 +0.04(+1.99%)
Nov 18, 2008 2.010 2.010 2.010 2.010 100 -0.09(-4.29%)
Nov 17, 2008 2.090 2.100 2.090 2.100 500 -0.05(-2.33%)
Nov 14, 2008 2.150 2.150 2.150 2.150 350 +0.10(+4.88%)
Nov 13, 2008 2.050 2.050 2.050 2.050 200 +0.13(+6.77%)
Nov 11, 2008 2.000 1.920 1.920 1.920 9,500 -0.09(-4.48%)
Nov 10, 2008 2.080 2.080 1.990 2.010 25,700 -0.09(-4.28%)
Nov 07, 2008 2.100 2.100 2.100 2.100 100 -0.00(-0.00%)
Nov 06, 2008 2.250 2.250 2.080 2.100 15,150 -0.28(-11.76%)
Nov 04, 2008 2.380 2.380 2.380 2.380 600 +0.02(+0.84%)
Nov 03, 2008 2.360 2.360 2.349 2.360 300 +0.04(+1.72%)
Oct 31, 2008 2.320 2.320 2.320 2.320 100 +0.02(+0.87%)
Oct 28, 2008 2.390 2.300 2.300 2.300 800 -0.07(-2.95%)
Oct 27, 2008 2.370 2.390 2.370 2.370 900 +0.26(+12.32%)
Oct 24, 2008 2.100 2.110 2.100 2.110 6,205 -0.04(-1.86%)
Oct 23, 2008 2.150 2.150 2.150 2.150 218 +0.03(+1.42%)
Oct 22, 2008 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Oct 21, 2008 2.130 2.130 2.120 2.120 11,000 +0.02(+0.95%)
Oct 17, 2008 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 16, 2008 2.100 2.100 2.100 2.100 400 -0.07(-3.22%)
Oct 15, 2008 2.126 2.170 2.126 2.170 1,500 -0.03(-1.36%)
Oct 14, 2008 2.190 2.200 2.190 2.200 3,200 +0.07(+3.29%)
Oct 10, 2008 2.100 2.130 2.130 2.130 6,300 +0.03(+1.43%)
Oct 09, 2008 2.250 2.532 2.100 2.100 24,384 -0.20(-8.70%)
Oct 08, 2008 2.420 2.420 2.250 2.300 2,700 -0.10(-4.17%)
Oct 07, 2008 2.290 2.430 2.290 2.400 3,188 +0.23(+10.60%)
Oct 06, 2008 2.120 2.250 2.100 2.170 12,599 -0.05(-2.25%)
Oct 03, 2008 2.240 2.500 2.220 2.220 700 -0.36(-13.95%)
Oct 02, 2008 2.300 2.580 2.200 2.580 89,653 +0.28(+12.17%)
Oct 01, 2008 2.290 2.630 2.290 2.300 5,469 +0.03(+1.32%)
Sep 30, 2008 2.600 2.600 2.217 2.270 36,110 -0.40(-14.98%)
Sep 29, 2008 2.690 2.690 2.670 2.670 500 +0.28(+11.72%)
Sep 26, 2008 2.400 2.410 2.210 2.390 11,205 -0.06(-2.45%)
Sep 25, 2008 2.500 2.500 2.370 2.450 12,259 +0.13(+5.60%)
Sep 24, 2008 2.400 2.450 2.320 2.320 22,416 -0.22(-8.66%)
Sep 23, 2008 2.450 2.540 2.240 2.540 59,197 +0.04(+1.60%)
Sep 22, 2008 2.830 2.839 2.300 2.500 29,645 -0.60(-19.35%)
Sep 19, 2008 3.100 3.100 3.100 3.100 690 +0.22(+7.64%)
Sep 18, 2008 2.990 3.020 2.880 2.880 4,000 +0.08(+2.86%)
Sep 17, 2008 2.800 2.800 2.800 2.800 600 +0.00(+0.00%)
Sep 16, 2008 2.790 2.800 2.750 2.800 7,800 +0.01(+0.36%)
Sep 15, 2008 3.000 3.000 2.750 2.790 8,500 -0.28(-9.12%)
Sep 12, 2008 3.110 3.110 3.070 3.070 3,700 -0.12(-3.76%)
Sep 11, 2008 3.470 3.480 3.190 3.190 11,101 -0.30(-8.60%)
Sep 10, 2008 3.620 3.620 3.490 3.490 7,018 -0.16(-4.38%)
Sep 09, 2008 3.750 3.930 3.650 3.650 18,300 -0.07(-1.88%)
Sep 08, 2008 3.500 3.750 3.350 3.720 70,093 +0.22(+6.29%)
Sep 05, 2008 3.600 3.760 3.500 3.500 16,166 -0.10(-2.78%)
Sep 04, 2008 3.660 3.720 3.550 3.600 7,900 -0.05(-1.37%)
Sep 03, 2008 3.840 3.850 3.650 3.650 42,328 -0.18(-4.70%)
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.