Medicinova Inc (NQ: MNOV )

3.820 USD +0.030 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.750 4.250 3.750 4.250 75,837 +0.75(+21.43%)
Jun 29, 2009 3.320 3.500 3.320 3.500 63,040 +0.27(+8.36%)
Jun 26, 2009 3.200 3.410 3.200 3.230 50,400 +0.23(+7.67%)
Jun 25, 2009 2.900 3.050 2.900 3.000 8,801 +0.48(+19.05%)
Jun 24, 2009 2.800 2.850 2.520 2.520 5,951 -0.28(-10.00%)
Jun 23, 2009 2.656 2.800 2.656 2.800 2,400 +0.00(+0.00%)
Jun 22, 2009 2.500 2.800 2.500 2.800 17,311 +0.30(+12.00%)
Jun 15, 2009 2.800 2.500 2.500 2.500 4,900 -0.25(-9.09%)
Jun 12, 2009 2.750 2.750 2.750 2.750 2,700 -0.02(-0.72%)
Jun 11, 2009 2.800 2.800 2.760 2.770 9,400 -0.05(-1.80%)
Jun 10, 2009 2.810 2.821 2.810 2.821 900 -0.18(-5.97%)
Jun 05, 2009 2.890 3.000 3.000 3.000 2,300 +0.15(+5.26%)
Jun 04, 2009 3.200 3.200 2.778 2.850 3,419 -0.38(-11.76%)
Jun 03, 2009 3.240 3.250 3.060 3.230 2,845 +0.17(+5.49%)
Jun 02, 2009 3.000 3.316 3.000 3.062 2,177 +0.21(+7.44%)
May 29, 2009 3.350 2.850 2.850 2.850 2,700 -0.53(-15.57%)
May 28, 2009 3.000 3.376 3.000 3.376 2,020 +0.26(+8.19%)
May 26, 2009 3.120 3.120 3.120 3.120 0 -0.30(-8.83%)
May 22, 2009 3.150 3.422 3.150 3.422 1,980 +0.31(+10.03%)
May 20, 2009 3.000 3.110 3.110 3.110 2,800 -0.32(-9.33%)
May 19, 2009 3.260 3.430 2.950 3.430 14,105 +0.03(+0.89%)
May 18, 2009 3.080 3.500 3.080 3.400 24,588 +0.32(+10.39%)
May 15, 2009 2.670 3.200 2.400 3.080 15,160 +0.04(+1.43%)
May 14, 2009 2.750 3.040 2.750 3.037 1,400 +0.02(+0.55%)
May 13, 2009 2.750 3.020 2.700 3.020 2,688 +0.32(+11.85%)
May 12, 2009 2.760 2.760 2.650 2.700 1,900 -0.32(-10.60%)
May 11, 2009 2.920 3.050 2.900 3.020 4,771 +0.08(+2.67%)
May 08, 2009 2.820 2.950 2.760 2.942 1,760 -0.05(-1.62%)
May 06, 2009 2.820 2.990 2.990 2.990 2,900 -0.01(-0.33%)
May 05, 2009 2.700 3.000 2.700 3.000 4,900 +0.30(+11.11%)
May 04, 2009 2.700 2.700 2.700 2.700 300 +0.01(+0.38%)
May 01, 2009 2.690 2.690 2.690 2.690 137 +0.03(+1.12%)
Apr 30, 2009 2.450 3.400 2.410 2.660 24,833 +0.37(+16.16%)
Apr 29, 2009 2.268 2.290 2.268 2.290 1,100 +0.29(+14.49%)
Apr 28, 2009 2.150 2.190 2.000 2.000 3,469 -0.01(-0.50%)
Apr 27, 2009 2.000 2.030 2.000 2.010 980 +0.08(+4.15%)
Apr 22, 2009 1.930 1.930 1.930 1.930 0 -0.26(-11.87%)
Apr 21, 2009 2.380 2.380 2.190 2.190 425 -0.18(-7.77%)
Apr 20, 2009 2.070 2.375 1.930 2.375 3,710 +0.22(+10.45%)
Apr 17, 2009 2.150 2.150 2.150 2.150 200 -0.08(-3.78%)
Apr 16, 2009 2.234 2.234 2.234 2.234 500 -0.08(-3.27%)
Apr 15, 2009 2.520 2.520 2.278 2.310 1,830 -0.31(-11.83%)
Apr 14, 2009 2.700 2.700 2.620 2.620 600 -0.14(-5.07%)
Apr 13, 2009 2.720 2.760 2.700 2.760 2,080 +0.00(+0.00%)
Apr 09, 2009 2.850 2.850 2.760 2.760 500 -0.16(-5.48%)
Apr 08, 2009 3.220 3.220 2.920 2.920 400 -0.31(-9.60%)
Apr 07, 2009 3.240 3.240 3.230 3.230 440 -0.02(-0.62%)
Apr 06, 2009 3.440 3.440 3.250 3.250 1,200 -0.19(-5.52%)
Apr 03, 2009 3.300 3.440 3.010 3.440 3,830 +0.04(+1.18%)
Apr 02, 2009 3.230 3.450 3.210 3.400 3,085 +0.40(+13.33%)
Apr 01, 2009 2.700 3.000 2.700 3.000 7,428 +0.02(+0.67%)
Mar 31, 2009 2.980 2.990 2.700 2.980 5,761 +0.00(+0.00%)
Mar 30, 2009 3.040 3.200 2.740 2.980 15,044 +1.22(+69.32%)
Mar 24, 2009 1.750 1.760 1.700 1.760 4,400 -0.09(-4.86%)
Mar 20, 2009 1.810 1.850 1.810 1.850 204 +0.04(+2.21%)
Mar 19, 2009 1.810 1.810 1.810 1.810 100 -0.07(-3.72%)
Mar 18, 2009 1.850 1.880 1.850 1.880 605 +0.11(+6.21%)
Mar 16, 2009 1.740 1.770 1.770 1.770 800 +0.18(+11.22%)
Mar 13, 2009 1.760 1.760 1.591 1.591 1,480 -0.19(-10.51%)
Mar 05, 2009 1.780 1.778 1.778 1.778 200 -0.12(-6.39%)
Mar 03, 2009 1.820 1.900 1.900 1.900 4,900 -0.02(-1.04%)
Mar 02, 2009 2.020 2.020 1.920 1.920 600 -0.22(-10.28%)
Feb 27, 2009 2.030 2.140 2.030 2.140 277 +0.14(+7.00%)
Feb 25, 2009 2.050 2.000 2.000 2.000 400 -0.23(-10.31%)
Feb 19, 2009 2.230 2.230 2.230 2.230 300 -0.06(-2.62%)
Feb 18, 2009 2.290 2.290 2.290 2.290 1,477 -0.05(-2.14%)
Feb 17, 2009 2.340 2.340 2.340 2.340 300 +0.08(+3.54%)
Feb 13, 2009 2.260 2.260 2.260 2.260 200 +0.01(+0.44%)
Feb 10, 2009 2.250 2.250 2.250 2.250 0 -0.04(-1.75%)
Feb 09, 2009 2.120 2.300 2.110 2.290 2,400 +0.01(+0.44%)
Feb 06, 2009 2.210 2.280 2.210 2.280 500 +0.04(+1.79%)
Feb 03, 2009 2.240 2.240 2.240 2.240 100 +0.08(+3.70%)
Feb 02, 2009 2.200 2.250 2.080 2.160 4,200 -0.04(-1.82%)
Jan 27, 2009 2.120 2.200 2.200 2.200 2,000 +0.08(+3.78%)
Jan 26, 2009 2.110 2.170 2.100 2.120 3,219 +0.00(+0.00%)
Jan 23, 2009 2.060 2.170 2.000 2.120 4,600 +0.02(+0.95%)
Jan 22, 2009 2.150 2.150 2.100 2.100 799 +0.07(+3.45%)
Jan 21, 2009 2.000 2.130 1.850 2.030 3,905 -0.10(-4.69%)
Jan 20, 2009 1.830 2.170 1.830 2.130 4,269 +0.18(+9.23%)
Jan 16, 2009 1.520 1.950 1.520 1.950 1,297 +0.52(+36.36%)
Jan 15, 2009 1.450 1.570 1.430 1.430 12,850 -0.07(-4.67%)
Jan 14, 2009 1.490 1.510 1.480 1.500 10,300 -0.03(-1.96%)
Jan 13, 2009 1.500 1.740 1.500 1.530 21,400 +0.01(+0.66%)
Jan 12, 2009 1.670 1.700 1.520 1.520 868 -0.02(-1.30%)
Jan 09, 2009 1.530 1.540 1.530 1.540 5,900 +0.00(+0.00%)
Jan 08, 2009 1.610 1.610 1.540 1.540 20,900 -0.06(-3.75%)
Jan 07, 2009 1.630 1.630 1.600 1.600 8,300 -0.01(-0.62%)
Jan 06, 2009 1.650 1.750 1.600 1.610 15,664 +0.02(+1.26%)
Jan 05, 2009 1.570 1.590 1.570 1.590 400 +0.00(+0.00%)
Dec 31, 2008 1.570 1.590 1.590 1.590 4,000 +0.04(+2.58%)
Dec 30, 2008 1.550 1.550 1.550 1.550 198 -0.02(-1.15%)
Dec 29, 2008 1.840 1.840 1.560 1.568 4,500 -0.03(-2.00%)
Dec 26, 2008 1.570 1.600 1.570 1.600 5,200 +0.00(+0.01%)
Dec 24, 2008 1.600 1.610 1.600 1.600 20,400 -0.00(-0.01%)
Dec 23, 2008 1.830 1.840 1.600 1.600 16,061 +0.00(+0.00%)
Dec 22, 2008 1.610 1.610 1.600 1.600 15,300 +0.10(+6.67%)
Dec 19, 2008 1.660 1.660 1.500 1.500 589 -0.10(-6.25%)
Dec 18, 2008 1.900 1.900 1.600 1.600 13,800 -0.14(-8.05%)
Dec 17, 2008 1.900 1.900 1.740 1.740 5,295 +0.07(+4.19%)
Dec 16, 2008 1.800 1.810 1.650 1.670 2,400 -0.22(-11.64%)
Dec 12, 2008 1.890 1.890 1.890 1.890 2,000 +0.00(+0.00%)
Dec 11, 2008 1.540 1.940 1.400 1.890 423,004 +0.08(+4.42%)
Dec 10, 2008 1.840 1.850 1.590 1.810 29,100 +0.06(+3.43%)
Dec 09, 2008 1.900 1.950 1.750 1.750 14,817 -0.19(-9.79%)
Dec 08, 2008 1.800 1.940 1.750 1.940 5,906 +0.20(+11.49%)
Dec 05, 2008 1.730 1.740 1.730 1.740 400 -0.11(-5.95%)
Dec 03, 2008 1.850 1.850 1.850 1.850 0 -0.09(-4.64%)
Dec 02, 2008 1.910 1.940 1.910 1.940 1,775 +0.00(+0.00%)
Dec 01, 2008 1.720 1.940 1.720 1.940 6,380 +0.22(+12.79%)
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%)
Sep 02, 2008 3.900 3.900 3.830 3.830 632 -0.14(-3.46%)
Aug 29, 2008 3.830 3.982 3.830 3.967 2,500 +0.37(+10.21%)
Aug 28, 2008 3.600 3.600 3.600 3.600 400 -0.02(-0.55%)
Aug 25, 2008 3.850 3.620 3.620 3.620 3,500 -0.13(-3.47%)
Aug 22, 2008 3.750 3.750 3.750 3.750 941 -0.01(-0.27%)
Aug 20, 2008 3.800 3.760 3.760 3.760 2,300 +0.09(+2.45%)
Aug 18, 2008 3.700 3.670 3.670 3.670 500 -0.12(-3.17%)
Aug 14, 2008 3.670 3.790 3.790 3.790 5,000 +0.09(+2.43%)
Aug 13, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Aug 12, 2008 3.810 3.810 3.700 3.700 1,100 -0.15(-3.90%)
Aug 11, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 08, 2008 3.990 4.000 3.810 3.850 1,000 +0.04(+1.05%)
Aug 07, 2008 3.900 3.900 3.810 3.810 300 -0.02(-0.52%)
Aug 06, 2008 3.870 4.030 3.830 3.830 6,500 -0.06(-1.54%)
Aug 05, 2008 3.740 3.890 3.740 3.890 1,660 +0.32(+8.96%)
Aug 04, 2008 3.560 3.570 3.550 3.570 1,190 +0.01(+0.28%)
Aug 01, 2008 3.820 3.820 3.550 3.560 2,950 -0.23(-6.07%)
Jul 31, 2008 3.920 4.000 3.790 3.790 4,190 +0.02(+0.53%)
Jul 30, 2008 3.990 3.990 3.770 3.770 1,030 -0.28(-6.92%)
Jul 29, 2008 4.050 4.060 4.050 4.050 2,100 +0.00(+0.00%)
Jul 28, 2008 4.130 4.130 4.050 4.050 7,100 -0.03(-0.74%)
Jul 25, 2008 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Jul 24, 2008 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Jul 23, 2008 4.300 4.300 4.080 4.080 1,100 -0.02(-0.49%)
Jul 22, 2008 4.220 4.220 4.100 4.100 1,200 -0.39(-8.69%)
Jul 21, 2008 4.490 4.490 4.490 4.490 200 +0.19(+4.42%)
Jul 18, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jul 17, 2008 4.310 4.310 4.300 4.300 500 +0.06(+1.42%)
Jul 16, 2008 4.300 4.300 4.240 4.240 3,061 +0.02(+0.47%)
Jul 15, 2008 4.200 4.220 4.200 4.220 1,235 +0.01(+0.24%)
Jul 14, 2008 4.300 4.300 4.170 4.210 4,380 +0.17(+4.16%)
Jul 11, 2008 4.300 4.300 4.030 4.042 908 -0.06(-1.42%)
Jul 10, 2008 4.260 4.260 3.970 4.100 5,953 -0.14(-3.30%)
Jul 09, 2008 4.510 4.600 4.240 4.240 4,986 -0.34(-7.42%)
Jul 08, 2008 4.700 4.700 4.500 4.580 8,252 -0.16(-3.38%)
Jul 07, 2008 4.740 4.740 4.740 4.740 500 +0.01(+0.21%)
Jul 04, 2008 4.730 4.730 4.730 4.730 0 +0.00(+0.00%)
Jul 03, 2008 4.730 4.730 4.730 4.730 0 +0.00(+0.00%)
Jul 02, 2008 4.730 4.730 4.730 4.730 0 +0.00(+0.00%)
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.