Medicenna Therapeutics Corp (MDNA)
TSX
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 | 0.13 | 7.55813953488 | 1.72 | 1.98 | 1.65 | 53155 | 1.74269414 | CS |
| 4 | 0.09 | 5.11363636364 | 1.76 | 2.14 | 1.6 | 61249 | 1.82263453 | CS |
| 12 | -0.02 | -1.06951871658 | 1.87 | 2.62 | 1.27 | 81978 | 1.98023637 | CS |
| 26 | -0.08 | -4.14507772021 | 1.93 | 2.62 | 1.27 | 74052 | 2.03452876 | CS |
| 52 | 1.405 | 315.730337079 | 0.445 | 2.98 | 0.385 | 102603 | 1.86191423 | CS |
| 156 | -0.42 | -18.5022026432 | 2.27 | 2.98 | 0.215 | 63535 | 1.4439818 | CS |
| 260 | -0.79 | -29.9242424242 | 2.64 | 7.25 | 0.215 | 73483 | 2.76585562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 1.85 | 0.01 | 0.54 | 1.8 | 1.98 | 1.78 | 29147 |
| 1734993600 | 1.84 | 0.13 | 7.60 | 1.77 | 1.84 | 1.66 | 22017 |
| 1734734400 | 1.71 | 0.03 | 1.79 | 1.68 | 1.72 | 1.67 | 30199 |
| 1734648000 | 1.68 | -0.07 | -4.00 | 1.75 | 1.75 | 1.65 | 66802 |
| 1734561600 | 1.75 | -0.04 | -2.23 | 1.79 | 1.89 | 1.72 | 97738 |
| 1734475200 | 1.79 | 0.07 | 4.07 | 1.72 | 1.8 | 1.68 | 49021 |
| 1734388800 | 1.72 | -0.05 | -2.82 | 1.78 | 1.78 | 1.69 | 55926 |
| 1734129600 | 1.77 | -0.04 | -2.21 | 1.76 | 1.78 | 1.69 | 35399 |
| 1734043200 | 1.81 | 0.02 | 1.12 | 1.79 | 1.83 | 1.73 | 46749 |
| 1733956800 | 1.79 | -0.09 | -4.79 | 1.88 | 1.91 | 1.78 | 41451 |
| 1733870400 | 1.88 | 0 | 0.00 | 1.93 | 1.93 | 1.82 | 15118 |
| 1733784000 | 1.88 | -0.08 | -4.08 | 1.9 | 2.07 | 1.87 | 72183 |
| 1733524800 | 1.96 | -0.03 | -1.51 | 2.0099999 | 2.0099999 | 1.86 | 78538 |
| 1733438400 | 1.99 | 0.33 | 19.88 | 1.69 | 2.14 | 1.69 | 277365 |
| 1733352000 | 1.66 | -0.06 | -3.49 | 1.73 | 1.76 | 1.6299999 | 49870 |
| 1733265600 | 1.72 | 0.1 | 6.17 | 1.62 | 1.72 | 1.62 | 34071 |
| 1733179200 | 1.62 | -0.1 | -5.81 | 1.7 | 1.72 | 1.6 | 30723 |
| 1732920000 | 1.72 | -0.06 | -3.37 | 1.8 | 1.8 | 1.66 | 57777 |
| 1732833600 | 1.78 | 0 | 0.00 | 1.83 | 1.83 | 1.76 | 6161 |
| 1732747200 | 1.78 | 0.01 | 0.56 | 1.78 | 1.88 | 1.76 | 90983 |
| 1732660800 | 1.77 | 0.1 | 5.99 | 1.76 | 1.77 | 1.67 | 66883 |
| 1732574400 | 1.67 | 0.1 | 6.37 | 1.6 | 1.67 | 1.6 | 50671 |
| 1732315200 | 1.57 | 0.08 | 5.37 | 1.53 | 1.57 | 1.49 | 34606 |
| 1732228800 | 1.49 | -0.01 | -0.67 | 1.53 | 1.58 | 1.41 | 96877 |
| 1732142400 | 1.5 | -0.12 | -7.41 | 1.6399999 | 1.6399999 | 1.48 | 38324 |
| 1732056000 | 1.62 | 0.01 | 0.62 | 1.61 | 1.65 | 1.6 | 54797 |
| 1731969600 | 1.61 | 0.16 | 11.03 | 1.47 | 1.6299999 | 1.46 | 76200 |
| 1731710400 | 1.45 | -0.25 | -14.71 | 1.69 | 1.71 | 1.27 | 201328 |
| 1731624000 | 1.7 | 0.01 | 0.59 | 1.7 | 1.91 | 1.69 | 102231 |
| 1731537600 | 1.69 | -0.07 | -3.98 | 1.93 | 1.93 | 1.6399999 | 152501 |
| 1731451200 | 1.76 | -0.31 | -14.98 | 2.02 | 2.02 | 1.75 | 433564 |
| 1731364800 | 2.07 | -0.15 | -6.76 | 2.59 | 2.59 | 2.0299999 | 393529 |
| 1731105600 | 2.22 | -0.25 | -10.12 | 2.46 | 2.46 | 2.1 | 224280 |
| 1731019200 | 2.47 | 0.06 | 2.49 | 2.41 | 2.5 | 2.41 | 70051 |
| 1730932800 | 2.41 | 0.01 | 0.42 | 2.43 | 2.43 | 2.29 | 71630 |
| 1730846400 | 2.4 | 0.03 | 1.27 | 2.34 | 2.43 | 2.34 | 37590 |
| 1730760000 | 2.37 | -0.14 | -5.58 | 2.5099999 | 2.61 | 2.37 | 80704 |
| 1730497200 | 2.5099999 | 0.15 | 6.36 | 2.37 | 2.62 | 2.35 | 106391 |
| 1730410800 | 2.36 | 0.05 | 2.16 | 2.31 | 2.37 | 2.3 | 35455 |
| 1730324400 | 2.31 | 0.09 | 4.05 | 2.21 | 2.38 | 2.21 | 90767 |
| 1730238000 | 2.22 | -0.12 | -5.13 | 2.32 | 2.32 | 2.21 | 33736 |
| 1730151600 | 2.34 | -0.01 | -0.43 | 2.36 | 2.36 | 2.31 | 49469 |
| 1729892400 | 2.35 | 0.13 | 5.86 | 2.23 | 2.37 | 2.23 | 82475 |
| 1729806000 | 2.22 | 0.11 | 5.21 | 2.1 | 2.25 | 2.1 | 25264 |
| 1729719600 | 2.11 | -0.04 | -1.86 | 2.12 | 2.17 | 2.1 | 29061 |
| 1729633200 | 2.15 | -0.07 | -3.15 | 2.2 | 2.2 | 2.13 | 19879 |
| 1729546800 | 2.22 | -0.06 | -2.63 | 2.22 | 2.27 | 2.2 | 50803 |
| 1729287600 | 2.2799999 | -0.08 | -3.39 | 2.32 | 2.36 | 2.2799999 | 81233 |
| 1729201200 | 2.36 | 0.07 | 3.06 | 2.3 | 2.42 | 2.29 | 67459 |
| 1729114800 | 2.29 | -0.1 | -4.18 | 2.36 | 2.37 | 2.2799999 | 31551 |
| 1729028400 | 2.39 | 0.16 | 7.17 | 2.23 | 2.4 | 2.23 | 126912 |
| 1728682800 | 2.23 | 0.02 | 0.90 | 2.2 | 2.2599999 | 2.15 | 78244 |
| 1728596400 | 2.21 | 0.06 | 2.79 | 2.21 | 2.24 | 2.09 | 55150 |
| 1728510000 | 2.15 | -0.1 | -4.44 | 2.23 | 2.25 | 2.15 | 50955 |
| 1728423600 | 2.25 | 0.16 | 7.66 | 2.1 | 2.25 | 2.08 | 120972 |
| 1728337200 | 2.09 | -0.11 | -5.00 | 2.21 | 2.21 | 2.05 | 83348 |
| 1728078000 | 2.2 | 0.15 | 7.32 | 2.08 | 2.2799999 | 2.08 | 130902 |
| 1727991600 | 2.05 | -0.05 | -2.38 | 2.08 | 2.1 | 2.05 | 39581 |
| 1727905200 | 2.1 | 0.17 | 8.81 | 1.95 | 2.15 | 1.95 | 48737 |
| 1727818800 | 1.93 | 0.04 | 2.12 | 1.87 | 1.93 | 1.82 | 54475 |
| 1727732400 | 1.89 | 0.02 | 1.07 | 1.87 | 1.92 | 1.87 | 11582 |
| 1727473200 | 1.87 | -0.01 | -0.53 | 1.89 | 1.92 | 1.87 | 26650 |
| 1727386800 | 1.88 | 0.04 | 2.17 | 1.87 | 1.91 | 1.85 | 32710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
