Medicenna Therapeutics Corporation (QX) (MDNAF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 10.3658536585 | 1.64 | 1.8915 | 1.59 | 45905 | 1.66470968 | CS |
| 4 | 0.279 | 18.2233834095 | 1.531 | 1.8915 | 1.5 | 71736 | 1.62987219 | CS |
| 12 | 0.1252 | 7.43114909782 | 1.6848 | 1.94 | 1.36 | 72415 | 1.60482804 | CS |
| 26 | 0.12 | 7.10059171598 | 1.69 | 2.2 | 1.2 | 93434 | 1.65691357 | CS |
| 52 | 1.646 | 1003.65853659 | 0.164 | 2.2 | 0.158 | 104636 | 1.1867133 | CS |
| 156 | -2.86 | -61.2419700214 | 4.67 | 4.67 | 0.158 | 102193 | 1.1867133 | CS |
| 260 | 0.809 | 80.8191808192 | 1.001 | 5.32 | 0.158 | 88001 | 1.75308635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 1.81 | 0.11 | 6.47 | 1.69 | 1.8915 | 1.66 | 157017 |
| 1730409780 | 1.7 | 0.04 | 2.41 | 1.68 | 1.7 | 1.66 | 22167 |
| 1730323500 | 1.66 | 0.07 | 4.17 | 1.59 | 1.68 | 1.59 | 63255 |
| 1730237280 | 1.5935 | -0.07 | -4.01 | 1.6299999 | 1.68 | 1.59 | 35252 |
| 1730150880 | 1.66 | -0.04 | -2.15 | 1.66 | 1.7199 | 1.66 | 39111 |
| 1729891500 | 1.6964 | 0.08 | 4.72 | 1.6399999 | 1.6964 | 1.62 | 69741 |
| 1729805160 | 1.62 | 0.05 | 3.18 | 1.55 | 1.62 | 1.55 | 84658 |
| 1729718940 | 1.57 | 0.01 | 0.64 | 1.55 | 1.57 | 1.51 | 71884 |
| 1729632300 | 1.56 | -0.06 | -3.70 | 1.58 | 1.62 | 1.556708 | 48333 |
| 1729545600 | 1.62 | -0.03 | -1.58 | 1.605 | 1.6299999 | 1.59 | 23831 |
| 1729286400 | 1.646 | -0.07 | -4.30 | 1.72 | 1.72 | 1.646 | 58447 |
| 1729200000 | 1.72 | 0.05 | 2.99 | 1.675 | 1.76 | 1.665 | 70287 |
| 1729113960 | 1.67 | -0.05 | -2.91 | 1.7113 | 1.715 | 1.66 | 44481 |
| 1729027680 | 1.72 | 0.06 | 3.61 | 1.65 | 1.737 | 1.635 | 85136 |
| 1728941220 | 1.66 | 0.05 | 3.11 | 1.58 | 1.69 | 1.58 | 46408 |
| 1728681900 | 1.61 | 0.01 | 0.63 | 1.57 | 1.65 | 1.5665 | 62770 |
| 1728595560 | 1.6 | 0.02 | 1.27 | 1.54 | 1.6299999 | 1.5 | 88401 |
| 1728508800 | 1.58 | -0.07 | -4.07 | 1.6 | 1.6399999 | 1.58 | 94876 |
| 1728422580 | 1.647 | 0.12 | 7.65 | 1.52 | 1.65 | 1.52 | 150020 |
| 1728336000 | 1.53 | -0.08 | -4.97 | 1.625 | 1.625 | 1.52 | 73119 |
| 1728077220 | 1.61 | 0.08 | 5.23 | 1.531 | 1.69 | 1.531 | 202541 |
| 1727990760 | 1.53 | -0.02 | -1.10 | 1.5399 | 1.573 | 1.52 | 49262 |
| 1727904000 | 1.547 | 0.11 | 7.77 | 1.46 | 1.6 | 1.46 | 100271 |
| 1727818140 | 1.4355 | 0.04 | 2.54 | 1.4 | 1.44 | 1.36 | 83108 |
| 1727731380 | 1.4 | -0 | -0.21 | 1.42 | 1.45 | 1.3799999 | 25275 |
| 1727472000 | 1.403 | 0.01 | 0.94 | 1.3899999 | 1.44 | 1.37 | 29807 |
| 1727386200 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.41 | 1.37 | 50401 |
| 1727299200 | 1.36 | -0.1 | -6.85 | 1.45 | 1.4605 | 1.36 | 53359 |
| 1727212800 | 1.46 | -0.02 | -1.35 | 1.4805 | 1.49 | 1.4599 | 61204 |
| 1727126940 | 1.48 | -0.04 | -2.63 | 1.51 | 1.525 | 1.472 | 19930 |
| 1726867200 | 1.52 | -0.02 | -1.30 | 1.55 | 1.55 | 1.49 | 19033 |
| 1726781220 | 1.54 | 0.06 | 3.81 | 1.49 | 1.54 | 1.3799999 | 171684 |
| 1726694460 | 1.4835 | 0.01 | 0.92 | 1.46 | 1.52 | 1.42 | 58407 |
| 1726608240 | 1.47 | -0.02 | -1.14 | 1.445 | 1.51 | 1.43 | 149098 |
| 1726521720 | 1.487 | -0.03 | -2.17 | 1.51 | 1.56 | 1.47 | 72634 |
| 1726262940 | 1.52 | 0 | 0.00 | 1.53 | 1.57 | 1.52 | 64316 |
| 1726176540 | 1.52 | -0.09 | -5.59 | 1.55 | 1.58 | 1.51 | 144815 |
| 1726090140 | 1.61 | 0.02 | 1.26 | 1.62 | 1.6399999 | 1.6 | 32140 |
| 1726003500 | 1.59 | -0.04 | -2.45 | 1.61 | 1.61 | 1.57 | 30686 |
| 1725917160 | 1.6299999 | -0.01 | -0.61 | 1.6725 | 1.715 | 1.615 | 33215 |
| 1725658020 | 1.6399999 | -0.14 | -7.87 | 1.73 | 1.79 | 1.6399999 | 154691 |
| 1725571440 | 1.78 | -0.02 | -1.22 | 1.92 | 1.92 | 1.77 | 95727 |
| 1725485040 | 1.802 | 0 | 0.11 | 1.8 | 1.94 | 1.71 | 104442 |
| 1725398880 | 1.8 | -0.05 | -2.70 | 1.86 | 1.89 | 1.77 | 168551 |
| 1725053340 | 1.85 | 0.24 | 15.02 | 1.6 | 1.86 | 1.6 | 154073 |
| 1724966400 | 1.6084 | 0.06 | 4.10 | 1.57 | 1.62 | 1.564 | 161244 |
| 1724880360 | 1.545 | -0.01 | -0.32 | 1.54 | 1.5604 | 1.51 | 83053 |
| 1724794080 | 1.55 | -0.04 | -2.52 | 1.68 | 1.68 | 1.54 | 77555 |
| 1724707740 | 1.59 | 0 | 0.00 | 1.6 | 1.6043 | 1.56 | 31069 |
| 1724448480 | 1.59 | 0.03 | 1.92 | 1.55 | 1.6299999 | 1.55 | 43925 |
| 1724362140 | 1.56 | -0.05 | -3.11 | 1.6 | 1.6 | 1.52 | 22156 |
| 1724275380 | 1.61 | 0.01 | 0.63 | 1.583 | 1.6299999 | 1.58 | 56373 |
| 1724188800 | 1.6 | 0.01 | 0.63 | 1.5835 | 1.61 | 1.5835 | 14930 |
| 1724102880 | 1.59 | -0.06 | -3.64 | 1.65 | 1.65 | 1.57 | 58635 |
| 1723843740 | 1.65 | -0.01 | -0.60 | 1.65 | 1.6858 | 1.6399999 | 18886 |
| 1723756860 | 1.66 | 0.08 | 5.06 | 1.6 | 1.719 | 1.6 | 111597 |
| 1723670820 | 1.58 | 0.01 | 0.64 | 1.58 | 1.58 | 1.56 | 16609 |
| 1723584360 | 1.57 | 0.05 | 3.39 | 1.5 | 1.588 | 1.5 | 32400 |
| 1723497900 | 1.5185 | -0.06 | -3.89 | 1.588 | 1.605 | 1.51 | 52803 |
| 1723238400 | 1.58 | 0 | 0.00 | 1.6848 | 1.7075 | 1.48 | 130389 |
| 1723152000 | 1.58 | 0.05 | 3.48 | 1.59 | 1.68 | 1.495 | 123755 |
| 1723065720 | 1.5268 | -0.03 | -2.13 | 1.56 | 1.6299999 | 1.52 | 93484 |
| 1722979800 | 1.56 | 0.01 | 0.65 | 1.6399999 | 1.65 | 1.55 | 104407 |
| 1722893340 | 1.55 | -0.1 | -6.17 | 1.9 | 1.9 | 1.4 | 182776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
