Medicinova Inc (NQ: MNOV )

2.160 -0.030 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 12.17 12.17 12.17 0 +0.44(+3.75%)
Aug 30, 2018 11.94 11.98 11.65 11.73 78,406 +0.21(+1.82%)
Aug 29, 2018 11.30 11.55 11.30 11.52 82,485 +0.59(+5.40%)
Aug 28, 2018 11.11 11.11 10.81 10.93 53,616 +0.03(+0.28%)
Aug 27, 2018 10.81 11.00 10.70 10.90 84,239 +0.36(+3.42%)
Aug 24, 2018 10.16 10.57 10.16 10.54 100,500 +0.81(+8.32%)
Aug 23, 2018 9.650 9.850 9.580 9.730 62,067 +0.55(+5.99%)
Aug 22, 2018 9.090 9.220 9.030 9.180 24,744 -0.04(-0.49%)
Aug 21, 2018 9.045 9.290 9.020 9.225 57,616 +0.24(+2.73%)
Aug 20, 2018 9.150 9.150 8.090 8.980 20,906 -0.12(-1.32%)
Aug 17, 2018 8.820 9.130 8.760 9.100 74,400 +0.17(+1.90%)
Aug 16, 2018 9.300 9.330 8.870 8.930 63,690 -0.34(-3.67%)
Aug 15, 2018 9.610 9.610 9.230 9.270 67,672 -0.28(-2.93%)
Aug 14, 2018 9.430 9.790 9.430 9.550 35,433 +0.19(+2.03%)
Aug 13, 2018 9.410 9.420 9.220 9.360 50,122 -0.08(-0.85%)
Aug 10, 2018 9.690 9.700 9.130 9.440 97,400 -0.36(-3.67%)
Aug 09, 2018 9.290 9.940 9.255 9.800 65,631 +0.49(+5.26%)
Aug 08, 2018 9.310 9.400 9.100 9.310 40,194 -0.01(-0.11%)
Aug 07, 2018 9.120 9.450 9.120 9.320 32,188 +0.17(+1.86%)
Aug 06, 2018 9.140 9.190 9.020 9.150 87,569 -0.10(-1.08%)
Aug 03, 2018 9.430 9.620 9.140 9.250 53,800 -0.34(-3.55%)
Aug 02, 2018 9.380 9.640 9.350 9.590 30,725 +0.13(+1.37%)
Aug 01, 2018 9.480 9.650 9.410 9.460 24,956 +0.00(+0.00%)
Jul 31, 2018 9.530 9.530 9.260 9.460 71,907 -0.06(-0.63%)
Jul 30, 2018 9.470 9.692 9.410 9.520 56,588 +0.00(+0.00%)
Jul 27, 2018 10.00 10.03 9.440 9.520 91,700 -0.27(-2.76%)
Jul 26, 2018 9.310 9.858 9.310 9.790 99,273 +0.47(+5.04%)
Jul 25, 2018 9.020 9.410 9.020 9.320 33,788 +0.42(+4.72%)
Jul 24, 2018 8.730 9.350 8.730 8.900 72,466 +0.45(+5.33%)
Jul 23, 2018 8.490 8.520 8.400 8.450 67,527 -0.08(-0.94%)
Jul 20, 2018 8.750 8.950 8.510 8.530 212,303 -0.40(-4.48%)
Jul 19, 2018 8.930 9.000 8.840 8.930 86,482 -0.04(-0.45%)
Jul 18, 2018 8.930 8.990 8.802 8.970 53,415 -0.01(-0.11%)
Jul 17, 2018 8.940 9.070 8.920 8.980 55,518 +0.02(+0.22%)
Jul 16, 2018 8.720 9.040 8.690 8.960 69,340 +0.15(+1.70%)
Jul 13, 2018 8.540 8.880 8.540 8.810 43,483 +0.27(+3.16%)
Jul 12, 2018 8.800 8.800 8.400 8.540 46,124 -0.21(-2.40%)
Jul 11, 2018 9.140 9.200 8.700 8.750 108,100 -0.60(-6.42%)
Jul 10, 2018 9.400 10.74 9.110 9.350 582,835 +0.99(+11.84%)
Jul 09, 2018 8.470 8.500 8.310 8.360 112,185 +0.02(+0.24%)
Jul 06, 2018 7.590 8.380 7.590 8.340 193,148 +1.28(+18.13%)
Jul 05, 2018 7.030 7.450 6.870 7.060 415,494 -0.56(-7.35%)
Jul 03, 2018 7.620 7.620 7.620 0 -0.34(-4.27%)
Jul 02, 2018 7.740 7.960 7.670 7.960 96,016 +0.00(+0.00%)
Jun 29, 2018 7.880 7.991 7.555 7.960 117,270 +0.00(+0.00%)
Jun 28, 2018 8.010 8.010 7.860 7.960 115,066 -0.30(-3.63%)
Jun 27, 2018 8.360 8.360 8.215 8.260 94,736 -0.11(-1.31%)
Jun 26, 2018 8.410 8.480 8.310 8.370 49,959 -0.03(-0.36%)
Jun 25, 2018 8.520 8.520 8.265 8.400 129,105 -0.21(-2.44%)
Jun 22, 2018 8.610 8.980 8.390 8.610 437,970 +0.05(+0.58%)
Jun 21, 2018 8.530 8.570 8.350 8.560 56,751 +0.07(+0.82%)
Jun 20, 2018 8.380 8.540 8.380 8.490 51,535 +0.12(+1.43%)
Jun 19, 2018 8.310 8.460 8.260 8.370 82,958 -0.05(-0.59%)
Jun 18, 2018 8.380 8.480 8.350 8.420 52,531 -0.07(-0.82%)
Jun 15, 2018 8.510 8.180 8.490 273,820 -0.03(-0.35%)
Jun 14, 2018 8.800 8.800 8.470 8.520 114,173 -0.36(-4.05%)
Jun 13, 2018 8.990 8.990 8.800 8.880 93,222 -0.13(-1.44%)
Jun 12, 2018 9.250 9.360 8.820 9.010 129,660 -0.22(-2.38%)
Jun 11, 2018 9.290 9.330 9.180 9.230 55,656 -0.03(-0.32%)
Jun 08, 2018 9.300 9.430 9.260 9.260 61,653 -0.08(-0.86%)
Jun 07, 2018 9.300 9.440 9.300 9.340 58,096 +0.09(+0.97%)
Jun 06, 2018 9.140 9.350 9.049 9.250 107,647 +0.03(+0.33%)
Jun 05, 2018 9.230 9.290 9.100 9.220 91,796 -0.05(-0.54%)
Jun 04, 2018 9.480 9.480 9.150 9.270 93,560 -0.16(-1.70%)
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.