Medicinova Inc (NQ: MNOV )

3.220 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.180 7.040 7.040 7.040 1,600 -0.60(-7.85%)
Dec 30, 2009 7.760 7.760 7.640 7.640 500 -0.12(-1.55%)
Dec 28, 2009 7.760 7.760 7.760 7.760 0 -0.24(-3.00%)
Dec 24, 2009 7.630 8.000 7.630 8.000 4,900 +0.40(+5.26%)
Dec 23, 2009 7.540 7.940 7.500 7.600 3,225 +0.03(+0.40%)
Dec 22, 2009 7.540 7.570 7.540 7.570 450 -0.31(-3.93%)
Dec 21, 2009 8.000 8.440 7.880 7.880 4,394 -0.11(-1.38%)
Dec 18, 2009 8.050 8.200 7.990 7.990 1,821 -0.39(-4.65%)
Dec 17, 2009 7.970 8.380 7.970 8.380 13,289 +0.53(+6.75%)
Dec 16, 2009 7.480 7.850 7.470 7.850 21,565 +0.35(+4.67%)
Dec 15, 2009 7.170 7.500 7.018 7.500 12,085 +0.31(+4.31%)
Dec 14, 2009 7.000 7.190 6.730 7.190 116,190 +0.64(+9.77%)
Dec 11, 2009 6.540 6.550 6.500 6.550 54,200 +0.06(+0.92%)
Dec 10, 2009 6.490 6.500 6.410 6.490 12,575 -0.01(-0.15%)
Dec 09, 2009 6.400 6.530 6.350 6.500 15,990 +0.00(+0.00%)
Dec 08, 2009 6.650 6.650 6.380 6.500 26,900 +0.07(+1.09%)
Dec 07, 2009 6.500 6.550 6.420 6.430 17,500 -0.05(-0.77%)
Dec 04, 2009 6.520 6.520 6.480 6.480 3,200 +0.02(+0.31%)
Dec 03, 2009 6.500 6.500 6.450 6.460 2,500 -0.04(-0.62%)
Dec 02, 2009 6.480 6.500 6.400 6.500 11,000 +0.00(+0.00%)
Dec 01, 2009 6.500 6.500 6.390 6.500 18,787 +0.09(+1.40%)
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%)
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.