Medicinova Inc (NQ: MNOV )

3.870 USD +0.050 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.260 5.260 5.260 206,304 +0.09(+1.74%)
Dec 30, 2020 5.144 5.230 5.092 5.170 206,304 +0.06(+1.17%)
Dec 29, 2020 5.070 5.220 5.020 5.110 630,876 +0.08(+1.59%)
Dec 28, 2020 5.160 5.280 4.990 5.030 594,127 -0.60(-10.66%)
Dec 24, 2020 5.690 5.720 5.610 5.630 65,800 -0.03(-0.53%)
Dec 23, 2020 5.620 5.725 5.530 5.660 182,459 +0.03(+0.53%)
Dec 22, 2020 5.790 5.820 5.580 5.630 187,275 -0.13(-2.26%)
Dec 21, 2020 5.820 5.900 5.739 5.760 174,141 -0.18(-3.03%)
Dec 18, 2020 6.310 6.490 5.900 5.940 1,013,100 -0.29(-4.65%)
Dec 17, 2020 6.130 6.290 6.070 6.230 187,956 +0.08(+1.30%)
Dec 16, 2020 6.210 6.250 6.070 6.150 135,895 -0.06(-0.97%)
Dec 15, 2020 6.270 6.270 5.840 6.210 189,004 +0.21(+3.50%)
Dec 14, 2020 6.090 6.120 5.960 6.000 173,244 -0.09(-1.48%)
Dec 11, 2020 6.190 6.200 6.010 6.090 84,400 -0.11(-1.77%)
Dec 10, 2020 6.270 6.300 6.060 6.200 104,676 -0.07(-1.12%)
Dec 09, 2020 6.290 6.340 6.070 6.270 125,275 +0.07(+1.13%)
Dec 08, 2020 6.060 6.230 5.970 6.200 118,295 +0.11(+1.81%)
Dec 07, 2020 6.130 6.140 5.970 6.090 136,377 +0.00(+0.00%)
Dec 04, 2020 6.000 6.130 5.900 6.090 104,800 +0.09(+1.50%)
Dec 03, 2020 5.960 6.130 5.940 6.000 137,057 +0.02(+0.33%)
Dec 02, 2020 5.950 6.050 5.860 5.980 91,132 -0.02(-0.33%)
Dec 01, 2020 5.990 6.060 5.850 6.000 195,935 +0.06(+1.01%)
Nov 30, 2020 5.880 5.980 5.830 5.940 113,243 -0.03(-0.50%)
Nov 27, 2020 5.930 6.000 5.860 5.970 79,000 +0.05(+0.84%)
Nov 25, 2020 6.100 6.110 5.880 5.920 228,600 +0.00(+0.00%)
Nov 24, 2020 5.950 6.010 5.680 5.920 195,225 -0.01(-0.17%)
Nov 23, 2020 5.910 6.050 5.850 5.930 163,573 +0.04(+0.68%)
Nov 20, 2020 5.890 5.910 5.700 5.890 167,600 -0.06(-1.01%)
Nov 19, 2020 6.000 6.020 5.820 5.950 107,596 -0.06(-1.00%)
Nov 18, 2020 6.280 6.295 6.010 6.010 172,726 -0.30(-4.75%)
Nov 17, 2020 6.140 6.385 6.100 6.310 239,136 +0.16(+2.60%)
Nov 16, 2020 6.090 6.180 6.000 6.150 199,981 +0.11(+1.82%)
Nov 13, 2020 6.000 6.110 5.900 6.040 127,200 +0.05(+0.83%)
Nov 12, 2020 5.920 6.060 5.900 5.990 213,137 +0.01(+0.17%)
Nov 11, 2020 5.890 6.000 5.730 5.980 229,019 +0.05(+0.84%)
Nov 10, 2020 5.990 6.040 5.780 5.930 269,040 -0.09(-1.50%)
Nov 09, 2020 5.860 6.090 5.760 6.020 280,808 +0.08(+1.35%)
Nov 06, 2020 5.930 5.970 5.770 5.940 110,100 +0.01(+0.17%)
Nov 05, 2020 5.810 5.980 5.750 5.930 172,269 +0.12(+2.07%)
Nov 04, 2020 5.700 5.850 5.630 5.810 164,111 +0.13(+2.29%)
Nov 03, 2020 5.490 5.700 5.440 5.680 121,716 +0.19(+3.46%)
Nov 02, 2020 5.590 5.720 5.420 5.490 114,201 -0.10(-1.79%)
Oct 30, 2020 5.720 5.820 5.535 5.590 187,000 -0.12(-2.10%)
Oct 29, 2020 5.570 5.720 5.440 5.710 208,757 +0.12(+2.15%)
Oct 28, 2020 5.500 5.660 5.390 5.590 243,274 +0.01(+0.18%)
Oct 27, 2020 5.500 5.600 5.460 5.580 152,228 +0.08(+1.45%)
Oct 26, 2020 5.370 5.530 5.330 5.500 136,080 +0.06(+1.10%)
Oct 23, 2020 5.620 5.620 5.350 5.440 147,800 +0.03(+0.55%)
Oct 22, 2020 5.400 5.470 5.330 5.410 203,146 +0.06(+1.12%)
Oct 21, 2020 5.410 5.430 5.310 5.350 166,935 -0.05(-0.93%)
Oct 20, 2020 5.380 5.440 5.320 5.400 188,907 +0.02(+0.37%)
Oct 19, 2020 5.390 5.450 5.320 5.380 221,733 +0.01(+0.19%)
Oct 16, 2020 5.290 5.430 5.270 5.370 163,800 +0.07(+1.32%)
Oct 15, 2020 5.190 5.340 5.050 5.300 163,853 +0.04(+0.76%)
Oct 14, 2020 5.340 5.380 5.240 5.260 144,413 -0.05(-0.94%)
Oct 13, 2020 5.430 5.430 5.230 5.310 102,689 -0.08(-1.48%)
Oct 12, 2020 5.470 5.480 5.310 5.390 139,424 -0.07(-1.28%)
Oct 09, 2020 5.400 5.490 5.310 5.460 100,700 +0.02(+0.37%)
Oct 08, 2020 5.430 5.480 5.330 5.440 109,154 -0.01(-0.18%)
Oct 07, 2020 5.360 5.450 5.280 5.450 154,396 +0.13(+2.44%)
Oct 06, 2020 5.380 5.490 5.280 5.320 168,199 -0.07(-1.30%)
Oct 05, 2020 5.320 5.460 5.300 5.390 218,126 +0.06(+1.13%)
Oct 02, 2020 5.190 5.370 5.080 5.330 251,200 +0.06(+1.14%)
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.