Medicinova Inc (NQ: MNOV )

5.970 USD +0.050 (+0.84%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.920 4.220 3.920 4.200 127,300 +0.07(+1.69%)
Feb 27, 2020 4.440 4.440 4.130 4.130 131,958 -0.43(-9.43%)
Feb 26, 2020 4.630 4.660 4.510 4.560 111,552 +0.11(+2.47%)
Feb 25, 2020 4.650 4.650 4.280 4.450 260,929 -0.31(-6.51%)
Feb 24, 2020 4.910 4.980 4.730 4.760 128,824 -0.23(-4.61%)
Feb 21, 2020 5.140 5.430 4.940 4.990 170,200 -0.64(-11.37%)
Feb 20, 2020 5.700 5.720 5.530 5.630 40,616 -0.13(-2.26%)
Feb 19, 2020 5.890 5.970 5.760 5.760 50,569 -0.07(-1.20%)
Feb 18, 2020 6.100 6.100 5.670 5.830 47,256 -0.32(-5.20%)
Feb 14, 2020 6.040 6.310 6.030 6.150 70,300 +0.10(+1.65%)
Feb 13, 2020 6.060 6.080 5.920 6.050 62,113 -0.01(-0.17%)
Feb 12, 2020 6.160 6.170 6.060 6.060 48,804 -0.10(-1.62%)
Feb 11, 2020 6.110 6.230 6.080 6.160 62,566 +0.04(+0.65%)
Feb 10, 2020 5.740 6.130 5.740 6.120 78,850 +0.38(+6.62%)
Feb 07, 2020 5.580 5.800 5.580 5.740 103,300 +0.08(+1.41%)
Feb 06, 2020 5.890 5.890 5.630 5.660 90,692 -0.24(-4.07%)
Feb 05, 2020 6.000 6.040 5.880 5.900 116,680 -0.09(-1.50%)
Feb 04, 2020 5.950 6.020 5.950 5.990 41,407 +0.13(+2.22%)
Feb 03, 2020 5.850 5.970 5.810 5.860 47,199 +0.07(+1.21%)
Jan 31, 2020 5.780 5.930 5.740 5.790 92,600 -0.14(-2.36%)
Jan 30, 2020 6.030 6.050 5.810 5.930 68,548 -0.14(-2.31%)
Jan 29, 2020 6.250 6.250 5.980 6.070 59,449 -0.20(-3.19%)
Jan 28, 2020 6.140 6.270 6.140 6.270 69,185 +0.17(+2.79%)
Jan 27, 2020 6.250 6.250 6.060 6.100 93,503 -0.25(-3.86%)
Jan 24, 2020 6.500 6.500 6.250 6.345 67,800 -0.10(-1.48%)
Jan 23, 2020 6.520 6.560 6.430 6.440 61,743 -0.10(-1.53%)
Jan 22, 2020 6.647 6.670 6.511 6.540 51,382 -0.17(-2.53%)
Jan 21, 2020 7.000 7.000 6.700 6.710 57,672 -0.26(-3.73%)
Jan 17, 2020 6.910 7.090 6.900 6.970 79,400 +0.14(+2.05%)
Jan 16, 2020 6.870 6.870 6.745 6.830 68,870 -0.02(-0.29%)
Jan 15, 2020 6.890 6.970 6.790 6.850 51,916 -0.03(-0.44%)
Jan 14, 2020 6.930 6.940 6.820 6.880 58,815 -0.07(-1.01%)
Jan 13, 2020 6.840 6.970 6.790 6.950 56,947 +0.09(+1.31%)
Jan 10, 2020 6.890 7.000 6.840 6.860 57,300 -0.03(-0.44%)
Jan 09, 2020 6.840 6.990 6.810 6.890 60,223 +0.02(+0.29%)
Jan 08, 2020 6.880 6.980 6.850 6.870 55,342 -0.04(-0.58%)
Jan 07, 2020 6.810 7.010 6.810 6.910 54,137 +0.11(+1.62%)
Jan 06, 2020 6.630 6.840 6.630 6.800 55,917 +0.17(+2.56%)
Jan 03, 2020 6.680 6.820 6.570 6.630 76,000 -0.05(-0.75%)
Jan 02, 2020 6.824 6.824 6.590 6.680 67,383 -0.06(-0.89%)
Dec 31, 2019 6.550 6.820 6.550 6.740 117,000 +0.14(+2.12%)
Dec 30, 2019 6.550 6.690 6.470 6.600 63,626 +0.10(+1.54%)
Dec 27, 2019 6.400 6.550 6.360 6.500 118,400 +0.02(+0.31%)
Dec 26, 2019 6.800 6.800 6.383 6.480 238,976 -0.32(-4.71%)
Dec 24, 2019 6.940 6.940 6.490 6.800 137,600 -0.18(-2.58%)
Dec 23, 2019 7.290 7.290 6.840 6.980 121,573 -0.29(-3.99%)
Dec 20, 2019 7.150 7.280 7.075 7.270 674,300 +0.17(+2.39%)
Dec 19, 2019 6.880 7.120 6.780 7.100 140,989 +0.24(+3.50%)
Dec 18, 2019 7.180 7.180 6.838 6.860 76,251 -0.25(-3.45%)
Dec 17, 2019 7.220 7.230 6.970 7.105 94,765 -0.14(-2.00%)
Dec 16, 2019 7.480 7.480 7.220 7.250 111,769 -0.28(-3.72%)
Dec 13, 2019 7.670 7.730 7.480 7.530 48,800 -0.20(-2.59%)
Dec 12, 2019 7.880 8.085 7.700 7.730 138,049 -0.15(-1.90%)
Dec 11, 2019 7.930 7.940 7.790 7.880 38,974 -0.03(-0.38%)
Dec 10, 2019 7.810 7.940 7.800 7.910 57,671 +0.08(+1.02%)
Dec 09, 2019 7.870 7.900 7.770 7.830 66,281 -0.16(-1.94%)
Dec 06, 2019 7.970 8.030 7.790 7.985 89,000 +0.16(+1.98%)
Dec 05, 2019 7.840 7.910 7.662 7.830 63,758 +0.09(+1.16%)
Dec 04, 2019 7.760 7.800 7.660 7.740 46,903 +0.07(+0.91%)
Dec 03, 2019 7.480 7.740 7.480 7.670 53,549 +0.14(+1.86%)
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.