Medicinova Inc (NQ: MNOV )

5.440 USD UNCHANGED
Streaming Delayed Price Updated: 5:22 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.