Medicinova Inc (NQ: MNOV )

3.420 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.260 6.500 6.250 6.410 10,921 +0.04(+0.63%)
Nov 25, 2009 6.220 6.370 6.370 6.370 4,000 +0.13(+2.08%)
Nov 24, 2009 6.500 6.500 5.800 6.240 2,899 -0.26(-4.00%)
Nov 23, 2009 6.500 6.500 6.500 6.500 2,000 +0.00(+0.00%)
Nov 19, 2009 6.500 6.500 6.500 6.500 0 +0.25(+4.00%)
Nov 18, 2009 6.040 6.250 6.010 6.250 4,217 +0.19(+3.14%)
Nov 17, 2009 6.060 6.060 6.060 6.060 446 -0.19(-2.96%)
Nov 16, 2009 6.260 6.470 6.010 6.245 2,170 -0.25(-3.92%)
Nov 13, 2009 6.010 6.500 5.670 6.500 3,002 +0.49(+8.15%)
Nov 12, 2009 6.050 6.240 5.595 6.010 3,190 -0.23(-3.69%)
Nov 06, 2009 6.240 6.240 6.240 6.240 0 -0.21(-3.26%)
Nov 04, 2009 6.450 6.450 6.450 6.450 0 -0.04(-0.61%)
Nov 02, 2009 6.490 6.490 6.490 6.490 0 +0.39(+6.39%)
Oct 30, 2009 6.100 6.100 6.100 6.100 100 +0.09(+1.50%)
Oct 29, 2009 6.010 6.010 6.010 6.010 370 -0.09(-1.48%)
Oct 28, 2009 5.970 6.280 5.970 6.100 16,724 -0.05(-0.81%)
Oct 26, 2009 6.150 6.150 6.150 6.150 0 -0.07(-1.10%)
Oct 22, 2009 6.218 6.218 6.218 6.218 0 +0.17(+2.78%)
Oct 21, 2009 6.000 6.050 6.000 6.050 1,100 -0.45(-6.92%)
Oct 20, 2009 6.500 6.500 6.500 6.500 15,990 +0.00(+0.00%)
Oct 19, 2009 6.510 6.510 6.420 6.500 52,527 +0.08(+1.33%)
Oct 16, 2009 6.400 6.888 6.400 6.415 5,700 +0.20(+3.14%)
Oct 14, 2009 6.150 6.220 6.220 6.220 900 +0.02(+0.32%)
Oct 13, 2009 6.200 6.200 6.200 6.200 500 -0.01(-0.16%)
Oct 12, 2009 6.505 6.505 6.210 6.210 2,618 -0.17(-2.66%)
Oct 08, 2009 6.380 6.380 6.380 6.380 0 +0.09(+1.43%)
Oct 07, 2009 6.020 6.290 6.020 6.290 800 -0.19(-2.93%)
Oct 06, 2009 6.490 6.500 6.480 6.480 1,903 +0.13(+2.05%)
Oct 05, 2009 6.260 6.350 6.094 6.350 2,001 +0.29(+4.79%)
Oct 01, 2009 6.060 6.060 6.060 6.060 0 +0.05(+0.83%)
Sep 30, 2009 6.290 6.414 6.010 6.010 15,400 -0.21(-3.41%)
Sep 29, 2009 6.490 6.500 6.180 6.222 4,406 -0.04(-0.61%)
Sep 28, 2009 6.580 6.580 6.260 6.260 700 -0.14(-2.19%)
Sep 25, 2009 6.400 6.525 6.400 6.400 22,751 -0.24(-3.61%)
Sep 24, 2009 6.400 6.640 6.400 6.640 1,300 +0.24(+3.75%)
Sep 23, 2009 6.500 6.500 6.220 6.400 600 +0.00(+0.00%)
Sep 18, 2009 6.260 6.400 6.400 6.400 51,000 +0.00(+0.00%)
Sep 17, 2009 6.390 6.400 6.360 6.400 43,727 +0.18(+2.89%)
Sep 16, 2009 6.350 6.380 6.180 6.220 2,259 +0.04(+0.65%)
Sep 14, 2009 6.350 6.180 6.180 6.180 7,500 +0.17(+2.83%)
Sep 11, 2009 6.310 6.350 6.000 6.010 17,371 -0.39(-6.09%)
Sep 10, 2009 6.740 6.740 6.310 6.400 2,147 -0.17(-2.59%)
Sep 09, 2009 6.540 6.570 6.540 6.570 1,200 -0.22(-3.24%)
Sep 08, 2009 6.790 6.790 6.790 6.790 125 +0.24(+3.66%)
Sep 04, 2009 6.770 6.770 6.145 6.550 600 +0.34(+5.48%)
Sep 03, 2009 6.780 6.800 6.210 6.210 990 -0.12(-1.90%)
Sep 02, 2009 6.590 6.590 6.110 6.330 850 -0.01(-0.16%)
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.