Medicinova Inc (MNOV)
NASDAQ
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 | -0.43 | -21.7171717172 | 1.98 | 2.0099 | 1.55 | 19662 | 1.74370027 | CS |
| 4 | 0.24 | 18.320610687 | 1.31 | 2.15 | 1.2 | 85882 | 1.71646821 | CS |
| 12 | 0.12 | 8.39160839161 | 1.43 | 2.15 | 1.12 | 36116 | 1.62444425 | CS |
| 26 | 0.195 | 14.3911439114 | 1.355 | 2.15 | 1.12 | 34980 | 1.51874435 | CS |
| 52 | -0.61 | -28.2407407407 | 2.16 | 2.38 | 1.12 | 57829 | 1.71230181 | CS |
| 156 | -2.29 | -59.6354166667 | 3.84 | 4.65 | 1.12 | 87570 | 2.96824791 | CS |
| 260 | -6.82 | -81.4814814815 | 8.37 | 13.25 | 1.12 | 277477 | 6.46259497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.55 | -0.14 | -8.28 | 1.69 | 1.69 | 1.55 | 26639 |
| 1726612500 | 1.69 | -0.11 | -6.11 | 1.79 | 1.79 | 1.65 | 19400 |
| 1726526100 | 1.8 | -0.02 | -1.10 | 1.79 | 1.87 | 1.79 | 9096 |
| 1726266900 | 1.82 | -0.16 | -8.08 | 2.0099999 | 2.0099999 | 1.68 | 40851 |
| 1726180500 | 1.98 | 0.02 | 1.02 | 2.02 | 2.02 | 1.91 | 12573 |
| 1726094100 | 1.96 | 0 | 0.00 | 1.92 | 1.96 | 1.91 | 48983 |
| 1726007700 | 1.96 | 0.05 | 2.62 | 1.91 | 2.0299999 | 1.91 | 36945 |
| 1725921300 | 1.91 | -0.19 | -9.05 | 2.04 | 2.1 | 1.82 | 120268 |
| 1725662100 | 2.1 | 0.3 | 16.67 | 1.85 | 2.11 | 1.85 | 165694 |
| 1725575700 | 1.8 | 0.03 | 1.69 | 1.8 | 1.97 | 1.77 | 180758 |
| 1725489300 | 1.77 | 0.12 | 7.27 | 1.8 | 2.15 | 1.68 | 420369 |
| 1725402900 | 1.65 | 0.15 | 10.00 | 1.53 | 1.755 | 1.5 | 162696 |
| 1725057300 | 1.5 | 0.19 | 14.50 | 1.42 | 1.5 | 1.4000999 | 116058 |
| 1724970900 | 1.31 | -0.06 | -4.38 | 1.3799999 | 1.3799999 | 1.31 | 44069 |
| 1724884500 | 1.37 | -0.09 | -6.16 | 1.47 | 1.47 | 1.33 | 16529 |
| 1724798100 | 1.46 | 0.19 | 14.96 | 1.4 | 1.47 | 1.3836 | 175301 |
| 1724711700 | 1.27 | 0.05 | 4.10 | 1.25 | 1.32 | 1.22 | 76235 |
| 1724452500 | 1.22 | 0 | 0.00 | 1.23 | 1.23 | 1.2 | 5568 |
| 1724366100 | 1.22 | 0.01 | 0.82 | 1.31 | 1.31 | 1.2199 | 8391 |
| 1724279700 | 1.2101 | -0.03 | -2.41 | 1.17 | 1.2445 | 1.15 | 11838 |
| 1724193300 | 1.24 | 0.05 | 4.20 | 1.17 | 1.24 | 1.17 | 10507 |
| 1724106900 | 1.19 | 0.04 | 3.48 | 1.17 | 1.21 | 1.17 | 9058 |
| 1723847700 | 1.15 | -0.01 | -0.86 | 1.18 | 1.18 | 1.1299999 | 13005 |
| 1723761300 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.18 | 1.1399999 | 5067 |
| 1723674900 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1399999 | 1.1299999 | 846 |
| 1723588500 | 1.1301 | 0 | 0.01 | 1.21 | 1.21 | 1.1205 | 7393 |
| 1723502100 | 1.1299999 | -0.03 | -2.59 | 1.17 | 1.17 | 1.12 | 9818 |
| 1723242900 | 1.16 | 0.01 | 0.87 | 1.16 | 1.174 | 1.15 | 9266 |
| 1723156500 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.18 | 1.1299999 | 9558 |
| 1723070100 | 1.1299999 | -0.06 | -5.04 | 1.2 | 1.23 | 1.1299999 | 19625 |
| 1722983700 | 1.19 | -0.02 | -1.69 | 1.22 | 1.24 | 1.17 | 26688 |
| 1722897300 | 1.2105 | -0.08 | -6.16 | 1.27 | 1.29 | 1.21 | 37033 |
| 1722638100 | 1.29 | -0.03 | -2.27 | 1.3 | 1.321 | 1.29 | 20072 |
| 1722551700 | 1.32 | -0.02 | -1.49 | 1.35 | 1.35 | 1.32 | 3731 |
| 1722465300 | 1.34 | 0.03 | 2.29 | 1.32 | 1.34 | 1.31 | 42605 |
| 1722378900 | 1.31 | 0.01 | 0.77 | 1.32 | 1.33 | 1.31 | 12882 |
| 1722292500 | 1.3 | -0.01 | -0.76 | 1.32 | 1.33 | 1.3 | 1612 |
| 1722033300 | 1.31 | 0.01 | 0.77 | 1.33 | 1.35 | 1.29 | 8005 |
| 1721946900 | 1.3 | -0.02 | -1.52 | 1.33 | 1.33 | 1.3 | 3096 |
| 1721860500 | 1.32 | 0 | 0.00 | 1.31 | 1.37 | 1.31 | 5887 |
| 1721774100 | 1.32 | -0.02 | -1.54 | 1.34 | 1.36 | 1.31 | 21308 |
| 1721687700 | 1.3407 | 0 | 0.05 | 1.32 | 1.35 | 1.32 | 9645 |
| 1721428500 | 1.34 | -0.04 | -2.90 | 1.3799999 | 1.3799999 | 1.33 | 19570 |
| 1721342100 | 1.3799999 | 0 | 0.00 | 1.4 | 1.4 | 1.3799999 | 10391 |
| 1721255700 | 1.3799999 | -0.02 | -1.08 | 1.3899999 | 1.4 | 1.3799999 | 4942 |
| 1721169300 | 1.395 | -0.03 | -1.76 | 1.4 | 1.4 | 1.3899999 | 4445 |
| 1721082900 | 1.42 | -0.02 | -1.30 | 1.47 | 1.47 | 1.4 | 21888 |
| 1720823700 | 1.4387 | 0.05 | 3.50 | 1.44 | 1.46 | 1.3799999 | 11219 |
| 1720737300 | 1.3899999 | 0.01 | 0.72 | 1.35 | 1.41 | 1.35 | 6588 |
| 1720650900 | 1.3799999 | 0.01 | 0.73 | 1.45 | 1.461 | 1.37 | 21755 |
| 1720564500 | 1.37 | -0.03 | -2.14 | 1.44 | 1.44 | 1.356 | 8280 |
| 1720478100 | 1.4 | -0.01 | -0.71 | 1.4 | 1.41 | 1.3899999 | 3994 |
| 1720218900 | 1.41 | 0.01 | 0.71 | 1.3899999 | 1.44 | 1.3799999 | 22630 |
| 1720040640 | 1.4 | 0 | 0.00 | 1.405 | 1.44 | 1.4 | 2202 |
| 1719959700 | 1.4 | -0.04 | -2.78 | 1.44 | 1.45 | 1.3899999 | 11055 |
| 1719873300 | 1.44 | 0 | 0.00 | 1.46 | 1.47 | 1.4098 | 4972 |
| 1719614100 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1719527700 | 1.44 | 0.01 | 0.70 | 1.43 | 1.45 | 1.4 | 9132 |
| 1719441300 | 1.43 | 0.01 | 0.70 | 1.44 | 1.45 | 1.3799999 | 85860 |
| 1719354900 | 1.42 | 0.03 | 2.16 | 1.3799999 | 1.44 | 1.3799999 | 37650 |
| 1719268500 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.45 | 1.3701 | 43599 |
| 1719009300 | 1.3899999 | 0.11 | 8.59 | 1.28 | 1.41 | 1.28 | 282310 |
| 1718922900 | 1.28 | -0.03 | -2.29 | 1.35 | 1.36 | 1.28 | 31629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
