Medicinova Inc (NQ: MNOV )

3.940 USD -0.020 (-0.51%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 3.680 3.800 3.280 3.300 18,870 -0.25(-7.04%)
Feb 28, 2011 3.600 3.740 3.490 3.550 20,708 -0.05(-1.39%)
Feb 25, 2011 3.620 3.728 3.520 3.600 9,510 -0.07(-2.04%)
Feb 24, 2011 3.650 3.700 3.490 3.675 32,129 -0.03(-0.68%)
Feb 23, 2011 3.700 3.700 3.480 3.700 24,190 -0.04(-1.07%)
Feb 22, 2011 3.770 3.770 3.500 3.740 19,778 -0.05(-1.32%)
Feb 18, 2011 3.940 3.960 3.750 3.790 6,500 -0.21(-5.25%)
Feb 17, 2011 4.000 4.000 3.990 4.000 2,085 -0.04(-0.99%)
Feb 16, 2011 4.040 4.250 3.880 4.040 16,938 -0.18(-4.27%)
Feb 15, 2011 4.570 4.570 4.181 4.220 5,259 -0.11(-2.54%)
Feb 14, 2011 4.510 4.690 4.160 4.330 14,307 -0.25(-5.46%)
Feb 11, 2011 4.420 4.680 4.370 4.580 1,598 +0.16(+3.62%)
Feb 10, 2011 4.700 4.780 4.350 4.420 14,945 -0.27(-5.74%)
Feb 09, 2011 4.640 4.740 4.520 4.689 5,454 +0.08(+1.77%)
Feb 08, 2011 4.620 4.640 4.470 4.607 718 +0.14(+3.08%)
Feb 07, 2011 4.460 4.800 4.338 4.470 7,769 +0.01(+0.23%)
Feb 04, 2011 4.760 4.760 4.170 4.460 10,094 -0.29(-6.11%)
Feb 03, 2011 4.940 4.940 4.500 4.750 8,549 -0.19(-3.85%)
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.