Medicinova Inc (NQ: MNOV )

3.790 USD +0.120 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.300 7.680 7.160 7.550 180,145 +0.21(+2.86%)
Jun 29, 2016 7.290 7.360 7.055 7.340 82,396 +0.05(+0.69%)
Jun 28, 2016 7.030 7.320 6.910 7.290 160,533 +0.33(+4.74%)
Jun 27, 2016 7.060 7.330 6.770 6.960 249,531 -0.04(-0.57%)
Jun 24, 2016 6.900 7.500 6.480 7.000 3,605,176 -0.11(-1.55%)
Jun 23, 2016 6.970 7.120 6.900 7.110 261,921 +0.21(+3.04%)
Jun 22, 2016 6.620 6.960 6.620 6.900 208,089 +0.25(+3.76%)
Jun 21, 2016 6.830 7.030 6.510 6.650 185,437 -0.08(-1.19%)
Jun 20, 2016 6.850 6.940 6.700 6.730 270,900 +0.40(+6.32%)
Jun 17, 2016 6.330 6.580 6.320 6.330 175,955 -0.05(-0.78%)
Jun 16, 2016 6.570 6.570 6.300 6.380 129,233 -0.25(-3.77%)
Jun 15, 2016 6.410 6.690 6.410 6.630 105,420 +0.25(+3.92%)
Jun 14, 2016 6.800 6.800 6.260 6.380 158,283 -0.52(-7.54%)
Jun 13, 2016 7.010 7.280 6.810 6.900 226,339 +0.34(+5.18%)
Jun 10, 2016 6.650 6.760 6.500 6.560 77,645 -0.08(-1.20%)
Jun 09, 2016 6.940 6.940 6.590 6.640 128,464 -0.24(-3.49%)
Jun 08, 2016 7.090 7.090 6.850 6.880 63,100 -0.21(-2.96%)
Jun 07, 2016 7.130 7.250 7.050 7.090 274,400 +0.12(+1.72%)
Jun 06, 2016 6.830 7.120 6.830 6.970 98,936 +0.10(+1.46%)
Jun 03, 2016 6.860 6.940 6.720 6.870 63,500 +0.04(+0.59%)
Jun 02, 2016 6.670 6.940 6.670 6.830 62,124 +0.15(+2.25%)
Jun 01, 2016 6.540 6.690 6.380 6.680 26,715 +0.17(+2.61%)
May 31, 2016 6.650 6.650 6.380 6.510 130,060 -0.23(-3.41%)
May 27, 2016 6.730 6.740 6.740 6.740 63,800 -0.02(-0.30%)
May 26, 2016 6.750 6.840 6.520 6.760 69,173 +0.04(+0.60%)
May 25, 2016 6.760 6.760 6.650 6.720 71,913 +0.01(+0.15%)
May 24, 2016 6.580 6.780 6.580 6.710 40,447 +0.11(+1.67%)
May 23, 2016 6.600 6.730 6.510 6.600 133,494 +0.32(+5.10%)
May 20, 2016 6.120 6.640 6.120 6.280 255,957 +0.38(+6.44%)
May 19, 2016 5.760 5.940 5.760 5.900 73,981 +0.15(+2.61%)
May 18, 2016 6.000 6.000 5.660 5.750 231,359 -0.45(-7.26%)
May 17, 2016 6.250 6.300 6.080 6.200 116,162 -0.02(-0.32%)
May 16, 2016 6.590 6.590 6.130 6.220 138,431 -0.40(-6.04%)
May 13, 2016 6.680 6.760 6.550 6.620 82,111 -0.10(-1.49%)
May 12, 2016 6.830 6.830 6.390 6.720 91,396 -0.17(-2.47%)
May 11, 2016 6.970 6.980 6.840 6.890 70,066 -0.13(-1.85%)
May 10, 2016 6.720 7.200 6.720 7.020 92,084 -0.16(-2.23%)
May 09, 2016 6.840 7.250 6.840 7.180 107,548 +0.27(+3.91%)
May 06, 2016 6.680 7.000 6.670 6.910 145,929 +0.23(+3.44%)
May 05, 2016 6.780 6.890 6.610 6.680 107,081 +0.00(+0.00%)
May 04, 2016 6.780 6.780 6.560 6.680 111,829 -0.16(-2.34%)
May 03, 2016 7.010 7.010 6.810 6.840 90,794 -0.16(-2.29%)
May 02, 2016 6.910 7.040 6.880 7.000 98,650 +0.12(+1.74%)
Apr 29, 2016 6.960 6.970 6.660 6.880 175,173 -0.10(-1.43%)
Apr 28, 2016 7.050 7.200 6.940 6.980 114,931 -0.07(-0.99%)
Apr 27, 2016 7.090 7.330 7.020 7.050 212,770 +0.10(+1.44%)
Apr 26, 2016 7.340 7.340 6.890 6.950 475,722 -0.71(-9.27%)
Apr 25, 2016 7.730 7.790 7.300 7.660 260,511 -0.69(-8.26%)
Apr 22, 2016 8.690 8.690 8.200 8.350 232,807 -0.30(-3.47%)
Apr 21, 2016 8.720 9.030 8.570 8.650 127,133 -0.11(-1.26%)
Apr 20, 2016 9.280 9.280 8.400 8.760 440,584 -0.62(-6.56%)
Apr 19, 2016 9.400 9.710 9.360 9.375 340,549 -0.02(-0.16%)
Apr 18, 2016 9.430 10.16 8.900 9.390 725,324 +0.41(+4.57%)
Apr 15, 2016 8.690 9.080 8.690 8.980 340,368 +0.67(+8.06%)
Apr 14, 2016 8.430 8.600 8.260 8.310 244,531 -0.07(-0.84%)
Apr 13, 2016 8.440 8.458 8.290 8.380 86,486 +0.02(+0.24%)
Apr 12, 2016 8.190 8.400 8.190 8.360 96,556 +0.11(+1.33%)
Apr 11, 2016 8.380 8.660 8.150 8.250 255,680 +0.00(+0.00%)
Apr 08, 2016 8.000 8.260 7.990 8.250 193,400 +0.24(+3.00%)
Apr 07, 2016 8.730 8.730 7.810 8.010 436,801 -0.81(-9.18%)
Apr 06, 2016 8.980 9.020 8.750 8.820 150,415 -0.10(-1.12%)
Apr 05, 2016 8.780 9.430 8.740 8.920 284,547 -0.08(-0.89%)
Apr 04, 2016 8.650 9.368 8.620 9.000 825,514 +1.10(+13.92%)
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.