Medicinova Inc (NQ: MNOV )

4.100 USD +0.100 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 2.550 2.550 2.460 2.490 12,361 -0.01(-0.40%)
May 23, 2011 2.550 2.600 2.460 2.500 20,004 -0.01(-0.40%)
May 20, 2011 2.500 2.630 2.490 2.510 16,543 +0.03(+1.21%)
May 19, 2011 2.500 2.520 2.400 2.480 30,090 -0.07(-2.75%)
May 18, 2011 2.460 2.550 2.260 2.550 64,952 +0.09(+3.66%)
May 17, 2011 2.580 2.580 2.401 2.460 33,945 -0.02(-0.81%)
May 16, 2011 2.510 2.540 2.410 2.480 47,942 +0.04(+1.64%)
May 13, 2011 2.530 2.530 2.408 2.440 24,127 -0.04(-1.61%)
May 12, 2011 2.550 2.550 2.439 2.480 40,856 -0.07(-2.71%)
May 11, 2011 2.550 2.570 2.520 2.549 12,120 -0.02(-0.81%)
May 10, 2011 2.500 2.590 2.460 2.570 57,201 +0.07(+2.80%)
May 09, 2011 2.690 2.690 2.411 2.500 89,570 -0.14(-5.30%)
May 06, 2011 2.550 2.680 2.500 2.640 52,414 +0.12(+4.93%)
May 05, 2011 2.500 2.590 2.490 2.516 22,588 -0.01(-0.55%)
May 04, 2011 2.580 2.580 2.470 2.530 21,300 -0.08(-3.06%)
May 03, 2011 2.700 2.719 2.590 2.610 58,744 -0.02(-0.61%)
May 02, 2011 2.610 2.660 2.470 2.626 43,528 +0.04(+1.39%)
Apr 29, 2011 2.460 2.620 2.411 2.590 138,408 +0.14(+5.71%)
Apr 28, 2011 2.460 2.550 2.420 2.450 56,350 -0.01(-0.41%)
Apr 27, 2011 2.490 2.500 2.430 2.460 65,183 -0.02(-0.81%)
Apr 26, 2011 2.380 2.590 2.370 2.480 116,272 +0.07(+2.90%)
Apr 25, 2011 2.430 2.490 2.370 2.410 28,930 -0.07(-2.82%)
Apr 21, 2011 2.400 2.490 2.360 2.480 69,098 +0.05(+2.06%)
Apr 20, 2011 2.380 2.490 2.320 2.430 148,793 +0.07(+2.97%)
Apr 19, 2011 2.380 2.416 2.340 2.360 36,688 +0.01(+0.42%)
Apr 18, 2011 2.450 2.450 2.350 2.350 55,217 -0.06(-2.49%)
Apr 15, 2011 2.300 2.410 2.280 2.410 54,364 +0.10(+4.33%)
Apr 14, 2011 2.280 2.320 2.250 2.310 54,107 +0.06(+2.67%)
Apr 13, 2011 2.300 2.440 2.250 2.250 80,779 -0.02(-0.88%)
Apr 12, 2011 2.270 2.350 2.210 2.270 76,923 +0.06(+2.73%)
Apr 11, 2011 2.170 2.314 2.150 2.210 84,045 +0.01(+0.44%)
Apr 08, 2011 2.320 2.390 2.130 2.200 213,834 -0.05(-2.22%)
Apr 07, 2011 2.270 2.309 2.150 2.250 117,828 -0.02(-0.88%)
Apr 06, 2011 2.298 2.490 2.120 2.270 164,575 -0.02(-0.87%)
Apr 05, 2011 2.350 2.360 2.210 2.290 132,280 -0.09(-3.78%)
Apr 04, 2011 2.540 2.540 2.330 2.380 114,376 -0.09(-3.60%)
Apr 01, 2011 2.600 2.620 2.410 2.469 158,304 -0.11(-4.30%)
Mar 31, 2011 2.620 2.685 2.560 2.580 121,435 -0.07(-2.64%)
Mar 30, 2011 2.650 2.710 2.640 2.650 163,721 -0.03(-1.12%)
Mar 29, 2011 2.700 2.700 2.610 2.680 183,084 +0.02(+0.75%)
Mar 28, 2011 2.700 2.710 2.610 2.660 205,485 +0.00(+0.00%)
Mar 25, 2011 2.760 2.770 2.610 2.660 648,617 +0.00(+0.00%)
Mar 24, 2011 2.780 2.830 2.650 2.660 1,684,889 -0.90(-25.28%)
Mar 23, 2011 3.580 3.840 3.450 3.560 73,400 -0.01(-0.28%)
Mar 22, 2011 4.250 4.250 3.570 3.570 40,129 +0.00(+0.00%)
Mar 21, 2011 3.790 3.849 3.500 3.570 10,075 -0.02(-0.56%)
Mar 18, 2011 3.430 3.730 3.430 3.590 5,432 +0.19(+5.59%)
Mar 17, 2011 3.570 3.710 3.350 3.400 21,861 -0.13(-3.68%)
Mar 16, 2011 3.790 3.980 3.470 3.530 13,985 -0.27(-7.11%)
Mar 15, 2011 3.950 4.030 3.800 3.800 8,995 -0.37(-8.87%)
Mar 14, 2011 4.720 4.720 3.901 4.170 35,238 -0.58(-12.21%)
Mar 11, 2011 4.890 4.890 4.510 4.750 16,456 -0.07(-1.45%)
Mar 10, 2011 4.060 5.000 4.060 4.820 31,164 +0.42(+9.54%)
Mar 09, 2011 5.030 5.080 4.230 4.400 44,964 -0.64(-12.75%)
Mar 08, 2011 5.500 5.500 5.000 5.043 28,264 -0.45(-8.23%)
Mar 07, 2011 5.300 5.900 5.300 5.495 45,938 +0.17(+3.10%)
Mar 04, 2011 3.780 5.900 3.780 5.330 145,782 +1.63(+44.05%)
Mar 03, 2011 3.340 3.850 3.340 3.700 21,800 +0.29(+8.50%)
Mar 02, 2011 3.310 3.470 3.310 3.410 2,500 +0.11(+3.33%)
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.