Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.121	2.121	2.050	2.090	18,714	-0.03(-1.42%)
Sep 28, 2023	2.220	2.380	1.990	2.120	126,405	+0.03(+1.44%)
Sep 27, 2023	2.050	2.160	2.050	2.090	9,034	-0.01(-0.48%)
Sep 26, 2023	2.100	2.100	2.070	2.100	23,225	-0.03(-1.41%)
Sep 25, 2023	2.100	2.150	2.130	2.130	28,340	+0.04(+1.91%)
Sep 22, 2023	2.100	2.270	2.080	2.090	47,591	+0.08(+3.98%)
Sep 21, 2023	2.110	2.110	2.000	2.010	26,528	-0.08(-3.83%)
Sep 20, 2023	2.080	2.120	2.040	2.090	18,550	-0.01(-0.48%)
Sep 19, 2023	2.240	2.240	2.100	2.100	7,281	-0.05(-2.33%)
Sep 18, 2023	2.050	2.205	2.050	2.150	14,014	+0.11(+5.39%)
Sep 15, 2023	2.250	2.252	2.040	2.040	53,149	-0.20(-8.93%)
Sep 14, 2023	2.210	2.260	2.210	2.240	4,789	+0.03(+1.36%)
Sep 13, 2023	2.230	2.260	2.210	2.210	15,614	-0.03(-1.34%)
Sep 12, 2023	2.260	2.270	2.210	2.240	20,576	-0.01(-0.44%)
Sep 11, 2023	2.280	2.380	2.250	2.250	11,768	+0.00(+0.00%)
Sep 08, 2023	2.280	2.280	2.250	2.250	6,261	-0.02(-0.66%)
Sep 07, 2023	2.240	2.290	2.220	2.265	11,248	-0.01(-0.66%)
Sep 06, 2023	2.290	2.300	2.260	2.280	8,383	-0.04(-1.72%)
Sep 05, 2023	2.310	2.338	2.286	2.320	26,176	-0.06(-2.52%)
Sep 01, 2023	2.400	2.450	2.380	2.380	16,953	-0.06(-2.46%)
Aug 31, 2023	2.440	2.490	2.390	2.440	30,407	+0.00(+0.00%)
Aug 30, 2023	2.360	2.471	2.356	2.440	21,418	+0.15(+6.55%)
Aug 29, 2023	2.230	2.291	2.230	2.290	8,809	+0.04(+1.78%)
Aug 28, 2023	2.250	2.340	2.240	2.250	9,276	-0.02(-0.88%)
Aug 25, 2023	2.260	2.292	2.220	2.270	16,002	+0.00(+0.22%)
Aug 24, 2023	2.310	2.310	2.260	2.265	12,401	-0.05(-2.37%)
Aug 23, 2023	2.380	2.380	2.320	2.320	9,056	-0.04(-1.69%)
Aug 22, 2023	2.360	2.370	2.320	2.360	10,578	+0.00(+0.00%)
Aug 21, 2023	2.380	2.420	2.340	2.360	29,852	+0.05(+2.16%)
Aug 18, 2023	2.280	2.370	2.250	2.310	20,150	+0.00(+0.16%)
Aug 17, 2023	2.470	2.470	2.299	2.306	16,108	-0.16(-6.63%)
Aug 16, 2023	2.470	2.540	2.450	2.470	75,753	+0.16(+6.93%)
Aug 15, 2023	2.400	2.400	2.300	2.310	9,316	-0.07(-2.94%)
Aug 14, 2023	2.390	2.413	2.360	2.380	9,750	-0.02(-1.04%)
Aug 11, 2023	2.400	2.500	2.390	2.405	9,086	+0.00(+0.21%)
Aug 10, 2023	2.380	2.430	2.370	2.400	14,031	+0.04(+1.69%)
Aug 09, 2023	2.450	2.450	2.360	2.360	16,516	-0.05(-2.07%)
Aug 08, 2023	2.470	2.470	2.402	2.410	14,689	-0.04(-1.63%)
Aug 07, 2023	2.470	2.520	2.440	2.450	7,468	-0.02(-0.81%)
Aug 04, 2023	2.410	2.560	2.380	2.470	24,401	+0.09(+3.78%)
Aug 03, 2023	2.310	2.430	2.310	2.380	21,502	+0.07(+3.03%)
Aug 02, 2023	2.340	2.340	2.280	2.310	10,078	-0.03(-1.28%)
Aug 01, 2023	2.300	2.370	2.291	2.340	21,562	-0.04(-1.68%)
Jul 31, 2023	2.340	2.400	2.340	2.380	7,698	+0.03(+1.10%)
Jul 28, 2023	2.380	2.380	2.340	2.354	10,054	-0.03(-1.09%)
Jul 27, 2023	2.380	2.400	2.350	2.380	12,253	+0.00(+0.00%)
Jul 26, 2023	2.380	2.420	2.360	2.380	4,949	+0.02(+0.85%)
Jul 25, 2023	2.400	2.420	2.350	2.360	4,519	-0.04(-1.67%)
Jul 24, 2023	2.350	2.470	2.350	2.400	21,005	+0.00(+0.00%)
Jul 21, 2023	2.490	2.490	2.380	2.400	12,995	-0.11(-4.38%)
Jul 20, 2023	2.540	2.550	2.460	2.510	10,527	+0.01(+0.40%)
Jul 19, 2023	2.400	2.510	2.380	2.500	29,792	+0.09(+3.73%)
Jul 18, 2023	2.470	2.550	2.400	2.410	29,280	-0.05(-2.03%)
Jul 17, 2023	2.580	2.580	2.440	2.460	19,335	-0.10(-3.91%)
Jul 14, 2023	2.600	2.600	2.540	2.560	18,531	-0.04(-1.54%)
Jul 13, 2023	2.520	2.640	2.520	2.600	16,951	+0.05(+1.96%)
Jul 12, 2023	2.600	2.600	2.530	2.550	25,545	-0.05(-1.92%)
Jul 11, 2023	2.590	2.660	2.590	2.600	24,037	+0.04(+1.56%)
Jul 10, 2023	2.450	2.610	2.450	2.560	20,338	+0.16(+6.67%)
Jul 07, 2023	2.370	2.430	2.360	2.400	12,933	+0.06(+2.56%)
Jul 06, 2023	2.380	2.380	2.290	2.340	15,259	-0.06(-2.50%)
Jul 05, 2023	2.290	2.460	2.290	2.400	26,332	+0.11(+4.80%)
Jul 03, 2023	2.280	2.370	2.280	2.290	9,297	-0.01(-0.43%)
Jun 30, 2023	2.300	2.370	2.300	2.300	29,430	+0.01(+0.44%)
Jun 29, 2023	2.270	2.310	2.220	2.290	46,856	+0.04(+1.78%)
Jun 28, 2023	2.280	2.320	2.250	2.250	24,457	+0.03(+1.35%)
Jun 27, 2023	2.280	2.280	2.210	2.220	9,954	-0.02(-0.89%)
Jun 26, 2023	2.350	2.350	2.233	2.240	15,593	-0.09(-3.86%)
Jun 23, 2023	2.430	2.430	2.300	2.330	55,677	-0.10(-4.12%)
Jun 22, 2023	2.440	2.450	2.430	2.430	18,373	+0.01(+0.41%)
Jun 21, 2023	2.440	2.450	2.400	2.420	19,927	+0.02(+0.83%)
Jun 20, 2023	2.350	2.480	2.350	2.400	42,780	+0.05(+2.13%)
Jun 16, 2023	2.380	2.420	2.340	2.350	67,146	+0.04(+1.73%)
Jun 15, 2023	2.260	2.310	2.260	2.310	28,806	+0.12(+5.48%)
May 08, 2023	2.180	2.300	2.180	2.190	11,246	+0.03(+1.39%)
May 05, 2023	2.120	2.280	2.120	2.160	49,172	+0.04(+1.89%)
May 04, 2023	2.100	2.140	2.090	2.120	16,132	+0.03(+1.44%)
May 03, 2023	2.120	2.120	2.090	2.090	23,226	-0.01(-0.48%)
May 02, 2023	2.110	2.120	2.100	2.100	6,784	+0.01(+0.48%)
May 01, 2023	2.140	2.200	2.090	2.090	8,563	-0.02(-0.95%)
Apr 28, 2023	2.110	2.140	2.100	2.110	9,904	-0.01(-0.47%)
Apr 27, 2023	2.160	2.160	2.110	2.120	20,253	-0.02(-0.93%)
Apr 26, 2023	2.160	2.198	2.140	2.140	12,508	-0.04(-1.83%)
Apr 25, 2023	2.190	2.230	2.180	2.180	6,023	+0.01(+0.46%)
Apr 24, 2023	2.170	2.240	2.160	2.170	15,002	-0.02(-0.91%)
Apr 21, 2023	2.180	2.250	2.180	2.190	10,766	-0.01(-0.45%)
Apr 20, 2023	2.200	2.230	2.160	2.200	24,315	-0.02(-0.90%)
Apr 19, 2023	2.240	2.240	2.220	2.220	4,316	-0.04(-1.77%)
Apr 18, 2023	2.250	2.290	2.240	2.260	6,321	+0.01(+0.44%)
Apr 17, 2023	2.290	2.320	2.250	2.250	7,588	-0.05(-2.17%)
Apr 14, 2023	2.330	2.400	2.290	2.300	8,441	-0.01(-0.43%)
Apr 13, 2023	2.320	2.320	2.270	2.310	6,469	+0.02(+0.87%)
Apr 12, 2023	2.300	2.340	2.250	2.290	35,819	-0.01(-0.43%)
Apr 11, 2023	2.250	2.360	2.250	2.300	94,339	+0.06(+2.68%)
Apr 10, 2023	2.200	2.240	2.190	2.240	117,638	+0.04(+1.82%)
Apr 06, 2023	2.180	2.210	2.170	2.200	25,529	+0.04(+1.85%)
Apr 05, 2023	2.100	2.200	2.100	2.160	58,061	+0.06(+2.86%)
Apr 04, 2023	2.100	2.130	2.100	2.100	35,739	+0.00(+0.00%)
Apr 03, 2023	2.150	2.150	2.100	2.100	4,951	-0.06(-2.78%)
Mar 31, 2023	2.150	2.190	2.150	2.160	3,038	+0.01(+0.47%)
Mar 30, 2023	2.180	2.200	2.130	2.150	18,753	-0.02(-0.92%)
Mar 29, 2023	2.160	2.200	2.160	2.170	3,132	+0.00(+0.00%)
Mar 28, 2023	2.170	2.190	2.170	2.170	10,106	-0.02(-0.91%)
Mar 27, 2023	2.220	2.240	2.190	2.190	9,875	-0.04(-1.79%)
Mar 24, 2023	2.170	2.250	2.170	2.230	5,767	+0.03(+1.36%)
Mar 23, 2023	2.150	2.200	2.150	2.200	26,728	+0.13(+6.28%)
Mar 22, 2023	2.120	2.160	2.070	2.070	39,378	+0.05(+2.48%)
Mar 21, 2023	2.120	2.130	2.000	2.020	12,321	-0.05(-2.42%)
Mar 20, 2023	1.980	2.100	1.980	2.070	21,694	+0.12(+6.15%)
Mar 17, 2023	2.070	2.200	1.890	1.950	132,687	-0.15(-7.14%)
Mar 16, 2023	2.100	2.120	2.100	2.100	5,903	+0.00(+0.00%)
Mar 15, 2023	2.100	2.150	2.100	2.100	18,358	-0.03(-1.41%)
Mar 14, 2023	2.150	2.190	2.130	2.130	32,026	-0.02(-0.93%)
Mar 13, 2023	2.220	2.220	2.140	2.150	14,747	-0.09(-4.02%)
Mar 10, 2023	2.170	2.260	2.170	2.240	38,258	+0.07(+3.23%)
Mar 09, 2023	2.230	2.280	2.165	2.170	15,434	-0.06(-2.91%)
Mar 08, 2023	2.200	2.240	2.200	2.235	6,124	+0.03(+1.59%)
Mar 07, 2023	2.200	2.238	2.200	2.200	8,670	-0.01(-0.45%)
Mar 06, 2023	2.200	2.248	2.200	2.210	4,003	-0.03(-1.34%)
Mar 03, 2023	2.180	2.240	2.180	2.240	8,219	+0.05(+2.28%)
Mar 02, 2023	2.200	2.220	2.160	2.190	18,753	+0.00(+0.00%)
Mar 01, 2023	2.200	2.230	2.190	2.190	7,887	-0.01(-0.45%)
Feb 28, 2023	2.200	2.240	2.200	2.200	17,549	-0.01(-0.45%)
Feb 27, 2023	2.250	2.250	2.180	2.210	27,413	-0.02(-0.90%)
Feb 24, 2023	2.300	2.300	2.210	2.230	14,882	-0.07(-3.04%)
Feb 23, 2023	2.310	2.340	2.290	2.300	11,997	-0.01(-0.43%)
Feb 22, 2023	2.340	2.340	2.300	2.310	12,753	+0.01(+0.43%)
Feb 21, 2023	2.350	2.400	2.300	2.300	14,473	-0.03(-1.29%)
Feb 17, 2023	2.260	2.359	2.260	2.330	7,970	+0.06(+2.64%)
Feb 16, 2023	2.320	2.370	2.230	2.270	24,286	-0.04(-1.73%)
Feb 15, 2023	2.330	2.350	2.305	2.310	18,979	-0.04(-1.70%)
Feb 14, 2023	2.350	2.370	2.330	2.350	20,073	+0.02(+0.86%)
Feb 13, 2023	2.310	2.350	2.310	2.330	6,702	-0.05(-2.10%)
Feb 10, 2023	2.460	2.460	2.350	2.380	13,027	-0.07(-2.86%)
Feb 09, 2023	2.440	2.489	2.420	2.450	32,127	+0.09(+3.81%)
Feb 08, 2023	2.380	2.390	2.360	2.360	18,405	-0.05(-2.07%)
Feb 07, 2023	2.390	2.410	2.360	2.410	3,651	-0.02(-0.82%)
Feb 06, 2023	2.390	2.440	2.390	2.430	12,089	+0.03(+1.25%)
Feb 03, 2023	2.460	2.460	2.400	2.400	28,542	-0.06(-2.44%)
Feb 02, 2023	2.410	2.480	2.410	2.460	18,799	+0.06(+2.50%)
Feb 01, 2023	2.420	2.420	2.400	2.400	6,209	+0.01(+0.42%)
Jan 31, 2023	2.400	2.400	2.390	2.390	8,410	-0.02(-0.83%)
Jan 30, 2023	2.480	2.480	2.405	2.410	31,977	-0.05(-2.03%)
Jan 27, 2023	2.440	2.490	2.410	2.460	32,631	-0.01(-0.40%)
Jan 26, 2023	2.520	2.520	2.460	2.470	12,187	-0.05(-1.98%)
Jan 25, 2023	2.460	2.535	2.460	2.520	22,865	+0.06(+2.44%)
Jan 24, 2023	2.420	2.470	2.420	2.460	13,180	+0.05(+2.07%)
Jan 23, 2023	2.370	2.440	2.370	2.410	33,778	+0.02(+0.84%)
Jan 20, 2023	2.350	2.405	2.330	2.390	6,066	+0.04(+1.70%)
Jan 19, 2023	2.320	2.400	2.320	2.350	31,839	+0.02(+0.86%)
Jan 18, 2023	2.380	2.430	2.330	2.330	36,657	-0.05(-2.10%)
Jan 17, 2023	2.450	2.450	2.370	2.380	19,804	-0.10(-4.03%)
Jan 13, 2023	2.500	2.500	2.420	2.480	29,976	-0.02(-0.80%)
Jan 12, 2023	2.550	2.550	2.450	2.500	62,277	-0.04(-1.57%)
Jan 11, 2023	2.570	2.580	2.500	2.540	39,816	+0.09(+3.67%)
Jan 10, 2023	2.450	2.500	2.410	2.450	80,078	+0.01(+0.41%)
Jan 09, 2023	2.400	2.480	2.400	2.440	47,371	+0.05(+2.09%)
Jan 06, 2023	2.330	2.390	2.320	2.390	50,683	+0.14(+6.22%)
Jan 05, 2023	2.240	2.290	2.240	2.250	16,779	-0.01(-0.44%)
Jan 04, 2023	2.170	2.340	2.168	2.260	201,868	+0.09(+4.15%)
Jan 03, 2023	2.110	2.175	2.110	2.170	78,722	+0.12(+5.85%)
Dec 30, 2022	2.160	2.165	2.020	2.050	105,051	+0.02(+0.99%)
Dec 29, 2022	2.050	2.200	1.990	2.030	232,263	+0.06(+3.05%)
Dec 28, 2022	2.070	2.090	1.950	1.970	182,998	-0.05(-2.48%)
Dec 27, 2022	2.030	2.083	1.990	2.020	121,188	+0.02(+1.00%)
Dec 23, 2022	2.060	2.120	1.980	2.000	115,651	-0.05(-2.44%)
Dec 22, 2022	2.200	2.250	2.050	2.050	140,930	-0.20(-8.89%)
Dec 21, 2022	2.250	2.320	2.250	2.250	38,551	+0.03(+1.35%)
Dec 20, 2022	2.110	2.360	2.110	2.220	445,575	-0.05(-2.20%)
Dec 19, 2022	2.330	2.380	2.240	2.270	376,046	-0.04(-1.73%)
Dec 16, 2022	2.320	2.420	2.300	2.310	306,772	-0.04(-1.70%)
Dec 15, 2022	2.490	2.505	2.310	2.350	305,976	-0.17(-6.75%)
Dec 14, 2022	2.540	2.580	2.490	2.520	224,750	-0.04(-1.56%)
Dec 13, 2022	2.550	2.660	2.510	2.560	107,800	-0.02(-0.78%)
Dec 12, 2022	2.580	2.590	2.539	2.580	38,348	+0.03(+1.18%)
Dec 09, 2022	2.600	2.655	2.550	2.550	49,549	-0.07(-2.67%)
Dec 08, 2022	2.460	2.710	2.430	2.620	128,332	+0.21(+8.71%)
Dec 07, 2022	2.510	2.530	2.397	2.410	65,815	+0.02(+0.84%)
Dec 06, 2022	2.480	2.540	2.390	2.390	35,633	-0.08(-3.24%)
Dec 05, 2022	2.590	2.590	2.470	2.470	78,289	-0.12(-4.63%)
Dec 02, 2022	2.630	2.680	2.560	2.590	62,039	-0.04(-1.52%)
Dec 01, 2022	2.720	2.730	2.610	2.630	53,263	-0.01(-0.38%)
Nov 30, 2022	2.520	2.650	2.520	2.640	46,959	+0.12(+4.76%)
Nov 29, 2022	2.670	2.670	2.500	2.520	56,790	-0.14(-5.26%)
Nov 28, 2022	2.450	2.680	2.450	2.660	171,847	+0.37(+16.16%)
Nov 25, 2022	2.210	2.370	2.210	2.290	48,270	+0.10(+4.57%)
Nov 23, 2022	2.140	2.250	2.140	2.190	47,448	+0.07(+3.30%)
Nov 22, 2022	2.140	2.180	2.120	2.120	20,716	-0.01(-0.47%)
Nov 21, 2022	2.130	2.160	2.100	2.130	50,554	-0.01(-0.47%)
Nov 18, 2022	2.150	2.180	2.120	2.140	248,202	-0.04(-1.83%)
Nov 17, 2022	2.170	2.180	2.150	2.180	11,399	+0.03(+1.40%)
Nov 16, 2022	2.120	2.180	2.120	2.150	14,165	+0.00(+0.00%)
Nov 15, 2022	2.170	2.180	2.140	2.150	18,516	-0.01(-0.46%)
Nov 14, 2022	2.200	2.200	2.150	2.160	74,942	-0.04(-1.82%)
Nov 11, 2022	2.170	2.220	2.120	2.200	19,572	-0.02(-0.90%)
Nov 10, 2022	2.150	2.220	2.150	2.220	92,909	+0.10(+4.72%)
Nov 09, 2022	2.150	2.200	2.102	2.120	55,465	-0.02(-0.93%)
Nov 08, 2022	2.180	2.210	2.120	2.140	27,048	-0.04(-1.83%)
Nov 07, 2022	2.190	2.190	2.140	2.180	8,875	-0.01(-0.46%)
Nov 04, 2022	2.050	2.190	2.050	2.190	47,345	+0.17(+8.42%)
Nov 03, 2022	2.020	2.070	2.020	2.020	80,915	-0.06(-2.88%)
Nov 02, 2022	2.090	2.100	2.057	2.080	23,630	-0.01(-0.48%)
Nov 01, 2022	2.070	2.130	2.070	2.090	32,056	+0.05(+2.45%)
Oct 31, 2022	2.120	2.145	2.040	2.040	51,304	-0.09(-4.23%)
Oct 28, 2022	2.040	2.130	2.040	2.130	17,417	+0.08(+3.90%)
Oct 27, 2022	2.090	2.160	2.050	2.050	14,737	-0.05(-2.38%)
Oct 26, 2022	2.050	2.140	2.050	2.100	32,020	+0.04(+2.19%)
Oct 25, 2022	2.010	2.100	2.010	2.055	29,902	+0.07(+3.27%)
Oct 24, 2022	2.050	2.050	1.970	1.990	17,277	-0.07(-3.40%)
Oct 21, 2022	2.010	2.080	2.010	2.060	12,671	+0.05(+2.49%)
Oct 20, 2022	2.020	2.030	1.970	2.010	10,336	+0.01(+0.50%)
Oct 19, 2022	2.040	2.040	1.980	2.000	24,919	-0.03(-1.48%)
Oct 18, 2022	2.060	2.070	2.030	2.030	18,086	-0.02(-0.98%)
Oct 17, 2022	1.990	2.070	1.990	2.050	6,146	+0.06(+3.02%)
Oct 14, 2022	2.040	2.050	1.980	1.990	8,947	-0.05(-2.45%)
Oct 13, 2022	1.960	2.060	1.960	2.040	17,767	+0.05(+2.51%)
Oct 12, 2022	1.980	2.010	1.960	1.990	40,275	-0.02(-1.00%)
Oct 11, 2022	2.100	2.100	1.990	2.010	93,221	-0.10(-4.74%)
Oct 10, 2022	2.130	2.140	2.110	2.110	9,651	-0.01(-0.47%)
Oct 07, 2022	2.140	2.180	2.090	2.120	27,784	-0.07(-3.20%)
Oct 06, 2022	2.230	2.255	2.170	2.190	46,616	-0.08(-3.52%)
Oct 05, 2022	2.280	2.287	2.190	2.270	25,290	-0.01(-0.44%)
Oct 04, 2022	2.230	2.310	2.170	2.280	81,692	+0.06(+2.70%)

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.

Financial News

Medicinova Inc (NQ: MNOV )

Historical Prices

Popular Pages