Medicinova Inc (NQ: MNOV )

3.950 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 4.100 4.156 3.920 3.950 431,237 -0.15(-3.66%)
Jun 15, 2021 4.230 4.280 4.065 4.100 224,386 -0.13(-3.07%)
Jun 14, 2021 4.280 4.330 4.210 4.230 170,114 -0.05(-1.17%)
Jun 11, 2021 4.300 4.350 4.220 4.280 106,280 -0.04(-0.93%)
Jun 10, 2021 4.290 4.350 4.180 4.320 193,063 +0.03(+0.70%)
Jun 09, 2021 4.320 4.390 4.255 4.290 149,631 +0.00(+0.00%)
Jun 08, 2021 4.320 4.340 4.160 4.290 137,426 +0.01(+0.23%)
Jun 07, 2021 4.100 4.290 4.100 4.280 292,203 +0.21(+5.16%)
Jun 04, 2021 4.040 4.160 4.040 4.070 146,498 -0.01(-0.25%)
Jun 03, 2021 4.050 4.140 4.020 4.080 172,151 +0.00(+0.00%)
Jun 02, 2021 4.170 4.200 4.035 4.080 171,852 -0.07(-1.69%)
Jun 01, 2021 4.290 4.290 4.050 4.150 203,387 -0.07(-1.66%)
May 28, 2021 4.170 4.640 4.120 4.220 901,634 +0.10(+2.43%)
May 27, 2021 4.150 4.240 4.120 4.120 290,603 +0.00(+0.00%)
May 26, 2021 4.010 4.160 3.980 4.120 143,925 +0.12(+3.00%)
May 25, 2021 4.050 4.160 3.980 4.000 223,728 -0.05(-1.23%)
May 24, 2021 4.180 4.189 4.030 4.050 160,208 -0.07(-1.70%)
May 21, 2021 4.240 4.240 4.110 4.120 115,346 -0.06(-1.44%)
May 20, 2021 4.210 4.250 4.150 4.180 147,847 -0.03(-0.71%)
May 19, 2021 4.150 4.260 4.150 4.210 176,775 +0.07(+1.69%)
May 18, 2021 4.090 4.260 4.070 4.140 209,323 +0.05(+1.22%)
May 17, 2021 4.110 4.170 4.040 4.090 132,616 -0.07(-1.68%)
May 14, 2021 4.040 4.210 4.040 4.160 202,618 +0.11(+2.72%)
May 13, 2021 3.990 4.110 3.870 4.050 291,359 +0.12(+3.05%)
May 12, 2021 4.060 4.085 3.910 3.930 321,160 -0.15(-3.68%)
May 11, 2021 3.900 4.170 3.900 4.080 280,689 +0.10(+2.51%)
May 10, 2021 4.060 4.060 3.970 3.980 256,743 -0.12(-2.93%)
May 07, 2021 4.020 4.150 4.010 4.100 430,467 +0.10(+2.50%)
May 06, 2021 4.350 4.360 3.900 4.000 398,423 -0.25(-5.88%)
May 05, 2021 4.280 4.305 4.210 4.250 251,349 +0.04(+0.95%)
May 04, 2021 4.360 4.380 4.190 4.210 402,311 -0.20(-4.54%)
May 03, 2021 4.400 4.430 4.310 4.410 277,353 +0.02(+0.46%)
Apr 30, 2021 4.680 4.750 4.360 4.390 538,300 -0.33(-6.99%)
Apr 29, 2021 4.840 4.900 4.630 4.720 340,248 -0.11(-2.28%)
Apr 28, 2021 4.860 4.880 4.720 4.830 367,886 -0.01(-0.21%)
Apr 27, 2021 4.770 4.860 4.700 4.840 302,324 +0.17(+3.64%)
Apr 26, 2021 4.510 4.870 4.450 4.670 719,452 +0.24(+5.42%)
Apr 23, 2021 4.510 4.550 4.330 4.430 346,600 -0.13(-2.85%)
Apr 22, 2021 4.550 4.630 4.440 4.560 235,987 +0.06(+1.33%)
Apr 21, 2021 4.440 4.530 4.290 4.500 253,350 +0.11(+2.51%)
Apr 20, 2021 4.430 4.490 4.280 4.390 330,366 -0.09(-2.01%)
Apr 19, 2021 4.480 4.540 4.320 4.480 348,143 -0.01(-0.22%)
Apr 16, 2021 4.660 4.660 4.385 4.490 474,300 -0.16(-3.44%)
Apr 15, 2021 4.710 4.710 4.530 4.650 259,575 +0.02(+0.43%)
Apr 14, 2021 4.520 4.700 4.460 4.630 193,427 +0.08(+1.76%)
Apr 13, 2021 4.560 4.570 4.430 4.550 270,125 -0.01(-0.22%)
Apr 12, 2021 4.750 4.820 4.510 4.560 338,869 -0.18(-3.80%)
Apr 09, 2021 4.810 4.980 4.730 4.740 389,800 -0.05(-1.04%)
Apr 08, 2021 4.820 4.880 4.720 4.790 298,034 +0.00(+0.00%)
Apr 07, 2021 5.050 5.050 4.750 4.790 362,711 -0.27(-5.34%)
Apr 06, 2021 5.110 5.140 5.040 5.060 381,052 -0.08(-1.56%)
Apr 05, 2021 5.130 5.170 5.060 5.140 121,220 +0.00(+0.00%)
Apr 01, 2021 5.100 5.280 5.020 5.140 291,600 +0.09(+1.78%)
Mar 31, 2021 4.980 5.070 4.870 5.050 329,586 +0.10(+2.02%)
Mar 30, 2021 4.790 4.990 4.740 4.950 266,974 +0.14(+2.91%)
Mar 29, 2021 4.980 4.980 4.760 4.810 294,763 -0.17(-3.41%)
Mar 26, 2021 5.110 5.150 4.860 4.980 309,100 -0.08(-1.58%)
Mar 25, 2021 4.980 5.170 4.830 5.060 419,161 +0.11(+2.22%)
Mar 24, 2021 5.480 5.560 4.950 4.950 561,438 -0.48(-8.84%)
Mar 23, 2021 5.570 5.610 5.380 5.430 553,981 -0.19(-3.38%)
Mar 22, 2021 5.760 5.810 5.560 5.620 381,388 -0.19(-3.27%)
Mar 19, 2021 5.600 5.830 5.540 5.810 483,400 +0.18(+3.20%)
Mar 18, 2021 5.930 5.950 5.570 5.630 530,501 -0.33(-5.54%)
Mar 17, 2021 5.940 6.050 5.810 5.960 455,655 -0.03(-0.50%)
Mar 16, 2021 6.350 6.350 5.920 5.990 944,979 -0.53(-8.13%)
Mar 15, 2021 6.030 7.450 5.900 6.520 6,240,825 +0.49(+8.13%)
Mar 12, 2021 6.190 6.350 5.980 6.030 1,592,700 -0.99(-14.10%)
Mar 11, 2021 7.340 7.400 6.880 7.020 2,587,672 -1.72(-19.68%)
Mar 10, 2021 9.850 10.81 7.800 8.740 27,514,553 +3.06(+53.87%)
Mar 09, 2021 5.490 5.680 5.410 5.680 3,405,380 +0.32(+5.97%)
Mar 08, 2021 5.400 5.510 5.300 5.360 73,801 -0.07(-1.29%)
Mar 05, 2021 5.250 5.430 5.230 5.430 104,900 +0.11(+2.07%)
Mar 04, 2021 5.600 5.640 5.300 5.320 167,235 -0.27(-4.83%)
Mar 03, 2021 5.640 5.770 5.520 5.590 86,641 -0.11(-1.93%)
Mar 02, 2021 5.610 5.800 5.600 5.700 88,518 +0.02(+0.35%)
Mar 01, 2021 5.600 5.700 5.590 5.680 74,592 +0.10(+1.79%)
Feb 26, 2021 5.580 5.720 5.475 5.580 229,900 +0.14(+2.57%)
Feb 25, 2021 5.640 5.660 5.430 5.440 102,928 -0.19(-3.37%)
Feb 24, 2021 5.700 5.770 5.550 5.630 181,389 -0.09(-1.57%)
Feb 23, 2021 5.620 5.800 5.550 5.720 110,696 -0.04(-0.69%)
Feb 22, 2021 5.780 5.840 5.700 5.760 96,139 -0.09(-1.54%)
Feb 19, 2021 5.930 6.040 5.840 5.850 113,800 -0.07(-1.18%)
Feb 18, 2021 5.990 6.010 5.770 5.920 148,310 -0.11(-1.82%)
Feb 17, 2021 6.010 6.100 5.960 6.030 96,371 -0.04(-0.66%)
Feb 16, 2021 6.291 6.291 5.910 6.070 184,085 -0.14(-2.25%)
Feb 12, 2021 6.330 6.330 6.170 6.210 93,800 -0.17(-2.66%)
Feb 11, 2021 6.300 6.410 6.160 6.380 181,442 +0.07(+1.11%)
Feb 10, 2021 6.470 6.470 6.100 6.310 184,108 -0.29(-4.39%)
Feb 09, 2021 6.700 6.760 6.550 6.600 133,433 -0.16(-2.37%)
Feb 08, 2021 6.600 6.760 6.500 6.760 167,258 +0.19(+2.89%)
Feb 05, 2021 6.380 6.590 6.310 6.570 209,200 +0.21(+3.30%)
Feb 04, 2021 6.170 6.380 6.040 6.360 275,025 +0.29(+4.78%)
Feb 03, 2021 5.920 6.090 5.850 6.070 155,111 +0.13(+2.19%)
Feb 02, 2021 5.900 5.960 5.810 5.940 90,936 +0.09(+1.54%)
Feb 01, 2021 5.780 5.890 5.720 5.850 150,347 +0.08(+1.39%)
Jan 29, 2021 5.810 5.990 5.631 5.770 245,600 -0.05(-0.86%)
Jan 28, 2021 5.890 5.910 5.780 5.820 183,352 -0.15(-2.51%)
Jan 27, 2021 6.150 6.150 5.830 5.970 231,611 -0.22(-3.55%)
Jan 26, 2021 6.080 6.220 6.060 6.190 158,298 +0.12(+1.98%)
Jan 25, 2021 5.940 6.100 5.790 6.070 345,727 +0.11(+1.85%)
Jan 22, 2021 5.900 6.130 5.860 5.960 388,900 +0.17(+2.94%)
Jan 21, 2021 5.740 5.890 5.450 5.790 669,409 +0.09(+1.58%)
Jan 20, 2021 5.620 5.720 5.560 5.700 225,020 +0.05(+0.88%)
Jan 19, 2021 5.700 5.790 5.550 5.650 273,405 -0.02(-0.35%)
Jan 15, 2021 5.680 5.760 5.570 5.670 177,100 -0.05(-0.87%)
Jan 14, 2021 5.650 5.790 5.610 5.720 207,588 +0.08(+1.42%)
Jan 13, 2021 5.660 5.700 5.540 5.640 197,702 +0.04(+0.71%)
Jan 12, 2021 5.620 5.680 5.530 5.600 116,078 +0.03(+0.54%)
Jan 11, 2021 5.700 5.765 5.560 5.570 120,409 -0.07(-1.24%)
Jan 08, 2021 5.560 5.670 5.460 5.640 150,900 +0.13(+2.36%)
Jan 07, 2021 5.490 5.540 5.400 5.510 120,854 +0.03(+0.55%)
Jan 06, 2021 5.520 5.610 5.385 5.480 213,518 -0.01(-0.18%)
Jan 05, 2021 5.330 5.530 5.320 5.490 166,205 +0.22(+4.17%)
Jan 04, 2021 5.240 5.380 5.220 5.270 212,927 +0.01(+0.19%)
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%)
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.