Medicinova Inc (NQ: MNOV )

3.820 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 3.830 3.920 3.820 3.820 52,086 +0.00(+0.00%)
Sep 20, 2021 3.840 3.930 3.800 3.820 83,311 -0.10(-2.55%)
Sep 17, 2021 3.920 3.990 3.885 3.920 115,917 +0.02(+0.51%)
Sep 16, 2021 3.980 3.980 3.830 3.900 72,454 -0.09(-2.26%)
Sep 15, 2021 3.920 4.080 3.870 3.990 162,221 +0.05(+1.27%)
Sep 14, 2021 4.120 4.150 3.850 3.940 148,027 -0.19(-4.60%)
Sep 13, 2021 4.120 4.210 4.090 4.130 113,436 +0.01(+0.24%)
Sep 10, 2021 4.070 4.180 4.030 4.120 156,855 +0.04(+0.98%)
Sep 09, 2021 4.050 4.130 4.040 4.080 51,561 +0.06(+1.49%)
Sep 08, 2021 3.990 4.070 3.950 4.020 81,971 +0.02(+0.50%)
Sep 07, 2021 4.180 4.180 3.948 4.000 143,798 -0.17(-4.08%)
Sep 03, 2021 4.240 4.240 4.120 4.170 221,143 -0.07(-1.65%)
Sep 02, 2021 4.150 4.320 4.150 4.240 200,286 +0.11(+2.66%)
Sep 01, 2021 3.930 4.160 3.930 4.130 302,369 +0.22(+5.63%)
Aug 31, 2021 3.850 3.950 3.810 3.910 86,921 +0.09(+2.36%)
Aug 30, 2021 3.810 3.900 3.810 3.820 64,072 +0.01(+0.26%)
Aug 27, 2021 3.810 3.900 3.790 3.810 99,312 -0.01(-0.26%)
Aug 26, 2021 3.800 3.960 3.780 3.820 164,330 +0.04(+1.06%)
Aug 25, 2021 3.690 3.850 3.670 3.780 185,791 +0.09(+2.44%)
Aug 24, 2021 3.610 3.760 3.590 3.690 335,992 +0.05(+1.37%)
Aug 23, 2021 3.600 3.640 3.500 3.640 214,845 +0.02(+0.55%)
Aug 20, 2021 3.590 3.650 3.540 3.620 96,276 +0.06(+1.69%)
Aug 19, 2021 3.520 3.680 3.510 3.560 117,250 +0.00(+0.00%)
Aug 18, 2021 3.470 3.670 3.430 3.560 159,331 +0.06(+1.71%)
Aug 17, 2021 3.390 3.520 3.370 3.500 132,829 +0.10(+2.94%)
Aug 16, 2021 3.510 3.700 3.330 3.400 951,421 -0.11(-3.13%)
Aug 13, 2021 3.440 3.570 3.390 3.510 169,007 +0.07(+2.03%)
Aug 12, 2021 3.480 3.530 3.400 3.440 86,034 -0.04(-1.15%)
Aug 11, 2021 3.500 3.570 3.410 3.480 175,811 +0.01(+0.29%)
Aug 10, 2021 3.540 3.650 3.450 3.470 428,047 -0.06(-1.70%)
Aug 09, 2021 3.640 3.700 3.530 3.530 150,772 -0.15(-4.08%)
Aug 06, 2021 3.660 3.680 3.570 3.680 74,318 +0.03(+0.82%)
Aug 05, 2021 3.620 3.690 3.580 3.650 112,723 +0.01(+0.27%)
Aug 04, 2021 3.660 3.780 3.620 3.640 149,588 -0.06(-1.62%)
Aug 03, 2021 3.650 3.710 3.570 3.700 67,679 +0.03(+0.82%)
Aug 02, 2021 3.620 3.710 3.550 3.670 76,657 +0.04(+1.10%)
Jul 30, 2021 3.720 3.772 3.595 3.630 77,894 -0.08(-2.16%)
Jul 29, 2021 3.800 3.820 3.710 3.710 65,767 -0.08(-2.11%)
Jul 28, 2021 3.660 3.790 3.650 3.790 156,912 +0.12(+3.27%)
Jul 27, 2021 3.560 3.695 3.500 3.670 180,569 +0.08(+2.23%)
Jul 26, 2021 3.750 3.780 3.570 3.590 225,425 -0.14(-3.75%)
Jul 23, 2021 3.860 3.860 3.700 3.730 179,570 -0.11(-2.86%)
Jul 22, 2021 3.930 3.950 3.820 3.840 114,514 -0.14(-3.52%)
Jul 21, 2021 3.830 3.990 3.800 3.980 223,453 +0.15(+3.92%)
Jul 20, 2021 3.820 3.850 3.739 3.830 251,275 +0.04(+1.06%)
Jul 19, 2021 3.720 3.800 3.650 3.790 213,622 +0.00(+0.00%)
Jul 16, 2021 3.710 3.790 3.630 3.790 364,378 +0.09(+2.43%)
Jul 15, 2021 3.540 3.720 3.480 3.700 305,207 +0.16(+4.52%)
Jul 14, 2021 3.740 3.740 3.520 3.540 426,552 -0.20(-5.35%)
Jul 13, 2021 3.750 3.770 3.710 3.740 484,903 -0.03(-0.80%)
Jul 12, 2021 3.930 3.980 3.735 3.770 294,200 -0.08(-2.08%)
Jul 09, 2021 3.810 3.900 3.760 3.850 241,913 +0.06(+1.58%)
Jul 08, 2021 3.790 3.860 3.670 3.790 249,455 -0.05(-1.30%)
Jul 07, 2021 4.000 4.000 3.800 3.840 431,510 -0.15(-3.76%)
Jul 06, 2021 4.200 4.200 3.950 3.990 694,186 -0.12(-2.92%)
Jul 02, 2021 4.070 4.140 4.050 4.110 277,538 -0.04(-0.96%)
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.