Medicinova Inc (NQ: MNOV )

5.670 USD -0.050 (-0.87%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.150 7.230 7.000 7.070 56,087 +0.02(+0.28%)
Nov 29, 2016 7.000 7.090 7.000 7.050 23,623 +0.06(+0.86%)
Nov 28, 2016 7.050 7.080 6.980 6.990 34,550 -0.14(-1.96%)
Nov 25, 2016 7.300 7.300 7.050 7.130 29,815 -0.23(-3.13%)
Nov 23, 2016 7.360 7.360 7.360 0 -0.05(-0.67%)
Nov 22, 2016 7.350 7.420 7.275 7.410 37,435 +0.04(+0.54%)
Nov 21, 2016 7.290 7.410 7.220 7.370 46,589 +0.00(+0.00%)
Nov 18, 2016 7.500 7.500 7.270 7.370 60,856 -0.29(-3.79%)
Nov 17, 2016 7.710 7.710 7.600 7.660 55,454 +0.04(+0.52%)
Nov 16, 2016 7.610 7.700 7.530 7.620 75,032 +0.01(+0.13%)
Nov 15, 2016 7.770 7.770 7.430 7.610 106,050 -0.16(-2.06%)
Nov 14, 2016 7.430 7.775 7.420 7.770 120,799 +0.49(+6.73%)
Nov 11, 2016 7.250 7.350 7.150 7.280 193,278 +0.03(+0.41%)
Nov 10, 2016 7.450 7.450 6.910 7.250 178,321 +0.13(+1.83%)
Nov 09, 2016 6.770 7.190 6.530 7.120 104,369 +0.32(+4.71%)
Nov 08, 2016 6.620 6.820 6.600 6.800 39,157 +0.17(+2.56%)
Nov 07, 2016 6.640 6.660 6.457 6.630 35,369 +0.20(+3.11%)
Nov 04, 2016 6.550 6.550 6.420 6.430 58,123 -0.10(-1.53%)
Nov 03, 2016 6.610 6.800 6.440 6.530 56,379 -0.06(-0.91%)
Nov 02, 2016 6.880 6.880 6.560 6.590 64,562 -0.28(-4.08%)
Nov 01, 2016 7.045 7.045 6.790 6.870 65,844 +0.08(+1.18%)
Oct 31, 2016 7.060 7.060 6.720 6.790 69,062 -0.28(-3.96%)
Oct 28, 2016 7.140 7.140 6.970 7.070 20,650 -0.02(-0.28%)
Oct 27, 2016 7.100 7.200 7.090 7.090 27,298 +0.02(+0.28%)
Oct 26, 2016 6.880 7.130 6.851 7.070 23,256 -0.16(-2.21%)
Oct 25, 2016 7.060 7.260 7.060 7.230 22,092 +0.16(+2.26%)
Oct 24, 2016 7.140 7.140 7.040 7.070 37,083 +0.01(+0.14%)
Oct 21, 2016 6.910 7.100 6.910 7.060 18,750 +0.09(+1.29%)
Oct 20, 2016 6.870 7.040 6.780 6.970 52,895 +0.11(+1.60%)
Oct 19, 2016 6.760 6.870 6.760 6.860 43,423 +0.09(+1.33%)
Oct 18, 2016 6.910 6.910 6.740 6.770 29,300 -0.13(-1.88%)
Oct 17, 2016 6.700 6.910 6.630 6.900 75,518 +0.19(+2.83%)
Oct 14, 2016 6.860 6.950 6.690 6.710 42,034 -0.17(-2.47%)
Oct 13, 2016 7.110 7.110 6.860 6.880 32,831 -0.26(-3.64%)
Oct 12, 2016 7.150 7.470 7.110 7.140 33,540 +0.04(+0.56%)
Oct 11, 2016 7.020 7.130 6.959 7.100 55,282 -0.05(-0.70%)
Oct 10, 2016 6.990 7.180 6.990 7.150 66,549 +0.11(+1.56%)
Oct 07, 2016 7.050 7.200 6.970 7.040 70,669 -0.01(-0.14%)
Oct 06, 2016 7.020 7.060 6.850 7.050 83,167 -0.12(-1.67%)
Oct 05, 2016 7.190 7.200 6.920 7.170 70,518 -0.07(-0.97%)
Oct 04, 2016 7.400 7.400 7.200 7.240 53,943 -0.18(-2.43%)
Oct 03, 2016 7.430 7.540 7.340 7.420 23,074 -0.07(-0.93%)
Sep 30, 2016 7.470 7.570 7.370 7.490 111,196 +0.06(+0.81%)
Sep 29, 2016 7.600 7.600 7.170 7.430 59,199 -0.18(-2.37%)
Sep 28, 2016 7.560 7.640 7.540 7.610 30,589 +0.05(+0.66%)
Sep 27, 2016 7.485 7.650 7.485 7.560 30,917 +0.09(+1.20%)
Sep 26, 2016 7.080 7.490 7.080 7.470 42,881 +0.37(+5.21%)
Sep 23, 2016 7.020 7.150 7.020 7.100 42,918 +0.03(+0.42%)
Sep 22, 2016 6.800 7.160 6.800 7.070 76,593 +0.29(+4.28%)
Sep 21, 2016 6.740 6.790 6.610 6.780 28,282 +0.08(+1.19%)
Sep 20, 2016 7.000 7.000 6.380 6.700 122,442 +0.11(+1.67%)
Sep 19, 2016 6.670 6.720 6.520 6.590 41,212 -0.07(-1.05%)
Sep 16, 2016 6.740 6.740 6.480 6.660 94,509 +0.00(+0.00%)
Sep 15, 2016 6.750 6.750 6.600 6.660 48,835 -0.03(-0.45%)
Sep 14, 2016 6.790 6.790 6.481 6.690 35,994 -0.05(-0.74%)
Sep 13, 2016 6.840 6.880 6.654 6.740 35,482 -0.09(-1.32%)
Sep 12, 2016 6.570 6.840 6.560 6.830 57,512 +0.38(+5.89%)
Sep 09, 2016 6.580 6.730 6.420 6.450 53,110 -0.09(-1.38%)
Sep 08, 2016 6.410 6.550 6.380 6.540 31,256 +0.15(+2.35%)
Sep 07, 2016 6.130 6.450 6.130 6.390 44,795 +0.23(+3.73%)
Sep 06, 2016 6.030 6.230 6.030 6.160 20,500 +0.18(+3.01%)
Sep 02, 2016 6.000 5.980 5.980 5.980 37,600 +0.07(+1.18%)
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.