Medicinova Inc (NQ: MNOV )

3.220 USD -0.350 (-9.80%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 1.810 1.840 1.810 1.840 25,591 +0.03(+1.66%)
Nov 29, 2012 1.810 1.890 1.790 1.810 66,296 -0.03(-1.63%)
Nov 28, 2012 1.850 1.860 1.800 1.840 95,085 -0.01(-0.54%)
Nov 27, 2012 1.850 1.950 1.780 1.850 31,810 -0.04(-2.12%)
Nov 26, 2012 1.850 1.950 1.830 1.890 40,123 -0.06(-3.07%)
Nov 23, 2012 1.790 1.950 1.790 1.950 3,033 +0.14(+7.73%)
Nov 21, 2012 1.750 1.930 1.730 1.810 88,450 +0.07(+4.02%)
Nov 20, 2012 1.780 1.780 1.700 1.740 114,252 -0.01(-0.57%)
Nov 19, 2012 1.780 1.880 1.610 1.750 102,713 +0.06(+3.55%)
Nov 16, 2012 1.820 1.820 1.490 1.690 102,677 -0.19(-10.11%)
Nov 15, 2012 1.890 1.890 1.750 1.880 25,915 +0.02(+1.08%)
Nov 14, 2012 1.910 1.921 1.850 1.860 8,900 -0.10(-5.10%)
Nov 13, 2012 1.930 1.970 1.930 1.960 44,050 +0.04(+2.08%)
Nov 12, 2012 1.990 1.990 1.860 1.920 37,431 -0.07(-3.52%)
Nov 09, 2012 2.020 2.100 1.920 1.990 60,350 -0.05(-2.45%)
Nov 08, 2012 2.010 2.070 1.950 2.040 9,101 -0.03(-1.45%)
Nov 07, 2012 2.120 2.120 2.060 2.070 36,719 -0.01(-0.48%)
Nov 06, 2012 2.100 2.120 2.080 2.080 29,874 -0.02(-0.95%)
Nov 05, 2012 2.110 2.120 1.990 2.100 33,662 +0.11(+5.53%)
Nov 02, 2012 2.100 2.100 1.960 1.990 17,080 +0.04(+2.05%)
Nov 01, 2012 1.940 1.950 1.920 1.950 12,965 +0.04(+2.09%)
Oct 31, 2012 1.950 1.950 1.870 1.910 9,900 -0.06(-3.05%)
Oct 26, 2012 1.980 1.970 1.970 1.970 43,200 +0.02(+1.03%)
Oct 25, 2012 1.960 1.960 1.920 1.950 26,289 +0.00(+0.00%)
Oct 24, 2012 1.990 1.990 1.900 1.950 24,575 -0.03(-1.52%)
Oct 23, 2012 1.900 1.990 1.900 1.980 23,800 -0.13(-6.16%)
Oct 19, 2012 1.982 2.110 1.982 2.110 3,035 +0.09(+4.46%)
Oct 18, 2012 2.190 2.190 1.940 2.020 11,200 -0.02(-0.98%)
Oct 17, 2012 2.020 2.040 2.000 2.040 5,624 +0.04(+2.00%)
Oct 16, 2012 1.970 2.000 1.950 2.000 26,886 +0.06(+3.09%)
Oct 15, 2012 1.950 1.950 1.892 1.940 9,550 +0.01(+0.52%)
Oct 12, 2012 1.940 1.940 1.900 1.930 2,184 -0.02(-1.03%)
Oct 11, 2012 1.950 1.950 1.930 1.950 10,390 +0.02(+1.04%)
Oct 10, 2012 1.900 1.930 1.900 1.930 11,115 +0.00(+0.00%)
Oct 09, 2012 1.950 1.960 1.900 1.930 9,441 -0.05(-2.53%)
Oct 08, 2012 1.920 2.018 1.920 1.980 11,720 +0.01(+0.51%)
Oct 05, 2012 2.040 2.050 1.920 1.970 19,580 -0.02(-1.01%)
Oct 04, 2012 1.970 2.020 1.960 1.990 30,824 +0.02(+1.02%)
Oct 03, 2012 1.980 2.040 1.930 1.970 32,139 +0.01(+0.51%)
Oct 02, 2012 1.900 2.040 1.880 1.960 67,263 +0.08(+4.26%)
Oct 01, 2012 1.820 1.900 1.800 1.880 16,886 +0.06(+3.30%)
Sep 28, 2012 1.960 1.960 1.820 1.820 5,600 -0.08(-4.21%)
Sep 27, 2012 1.900 1.900 1.880 1.900 9,200 +0.06(+3.26%)
Sep 26, 2012 1.900 1.900 1.840 1.840 2,150 -0.01(-0.54%)
Sep 25, 2012 1.850 1.940 1.830 1.850 19,558 -0.04(-2.12%)
Sep 24, 2012 1.890 2.100 1.760 1.890 55,794 +0.00(+0.00%)
Sep 21, 2012 1.900 1.900 1.890 1.890 7,153 +0.03(+1.61%)
Sep 20, 2012 1.830 1.950 1.830 1.860 11,098 +0.03(+1.64%)
Sep 19, 2012 1.750 1.900 1.750 1.830 13,626 -0.04(-2.14%)
Sep 18, 2012 1.860 1.898 1.860 1.870 5,700 +0.01(+0.54%)
Sep 17, 2012 1.861 1.861 1.860 1.860 3,200 +0.00(+0.00%)
Sep 14, 2012 1.905 1.950 1.860 1.860 21,253 -0.04(-2.11%)
Sep 13, 2012 1.910 1.910 1.880 1.900 16,737 +0.00(+0.00%)
Sep 12, 2012 1.830 1.917 1.830 1.900 23,483 +0.00(+0.00%)
Sep 11, 2012 1.900 1.901 1.890 1.900 4,602 +0.00(+0.00%)
Sep 10, 2012 1.900 1.900 1.850 1.900 2,133 +0.01(+0.53%)
Sep 07, 2012 1.950 1.950 1.860 1.890 2,365 -0.01(-0.53%)
Sep 06, 2012 1.810 1.950 1.810 1.900 2,200 -0.01(-0.52%)
Sep 05, 2012 1.930 1.990 1.890 1.910 11,846 +0.05(+2.69%)
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.