Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

MediciNova, Inc. (MNOV)

1.4900
+0.0100
+(0.68%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251.48001.50001.43001.49001.49007,100
Apr 22, 20251.49001.50001.46001.50001.50003,200
Apr 21, 20251.41001.52001.41001.47001.47006,700
Apr 17, 20251.39001.45001.39001.45001.45006,500
Apr 16, 20251.36001.45001.36001.45001.45005,600
Apr 15, 20251.40001.45001.40001.40001.40004,500
Apr 14, 20251.44001.44001.33001.40001.400019,000
Apr 11, 20251.27001.41001.26001.38001.380016,200
Apr 10, 20251.31001.33001.27001.27001.27003,600
Apr 9, 20251.26001.34001.23001.31001.31006,800
Apr 8, 20251.22001.35001.22001.24001.240020,200
Apr 7, 20251.26001.26001.13001.20001.200017,200
Apr 4, 20251.32001.37001.23001.24001.240054,400
Apr 3, 20251.38001.39001.31001.34001.340031,700
Apr 2, 20251.43001.45001.41001.41001.410017,800
Apr 1, 20251.46001.46001.44001.45001.45009,900
Mar 31, 20251.46001.48001.45001.46001.460024,500
Mar 28, 20251.50001.50001.44001.45001.450014,700
Mar 27, 20251.50001.53001.48001.50001.500015,100
Mar 26, 20251.50001.50001.47001.47001.470012,100
Mar 25, 20251.52001.54001.45001.47001.470014,800
Mar 24, 20251.52001.52001.48001.49001.490011,200
Mar 21, 20251.56001.56001.52001.53001.530021,200
Mar 20, 20251.57001.57001.51001.51001.510010,000
Mar 19, 20251.51001.57001.51001.55001.55002,500
Mar 18, 20251.58001.58001.50001.50001.500011,100
Mar 17, 20251.53001.55001.51001.54001.54004,200
Mar 14, 20251.51001.58001.46001.55001.550013,800
Mar 13, 20251.48001.52001.47001.47001.47005,800
Mar 12, 20251.46001.51001.46001.48001.48007,200
Mar 11, 20251.49001.49001.45001.46001.460030,800
Mar 10, 20251.56001.58001.46001.46001.460032,200
Mar 7, 20251.60001.61001.55001.59001.59002,300
Mar 6, 20251.62001.62001.55001.57001.57009,500
Mar 5, 20251.54001.66001.53001.59001.59006,300
Mar 4, 20251.60001.60001.53001.57001.57006,800
Mar 3, 20251.62001.66001.60001.60001.600013,400
Feb 28, 20251.68001.68001.61001.64001.640017,200
Feb 27, 20251.69001.70001.67001.68001.68003,500
Feb 26, 20251.70001.73001.66001.66001.660016,500
Feb 25, 20251.76001.80001.71001.74001.740015,000
Feb 24, 20251.85001.85001.76001.76001.760013,700
Feb 21, 20251.80001.91001.80001.83001.830024,300
Feb 20, 20251.89001.89001.75001.78001.780046,300
Feb 19, 20251.95002.00001.94001.97001.970022,600
Feb 18, 20251.97001.99001.92001.92001.920019,600
Feb 14, 20251.87002.04001.87001.97001.970065,600
Feb 13, 20251.84001.90001.84001.87001.870010,200
Feb 12, 20251.84001.90001.82001.84001.840016,100
Feb 11, 20251.85001.88001.84001.84001.840020,100
Feb 10, 20251.85001.87001.83001.87001.870013,300
Feb 7, 20251.90001.93001.86001.87001.870024,400
Feb 6, 20251.97001.97001.88001.92001.920021,100
Feb 5, 20251.92001.95001.89001.91001.910015,100
Feb 4, 20251.93001.96001.93001.93001.930011,300
Feb 3, 20251.96001.98001.87001.94001.940012,100
Jan 31, 20252.06002.06001.90001.98001.980021,200
Jan 30, 20252.02002.05002.00002.05002.050037,800
Jan 29, 20252.00002.05002.00002.02002.020018,200
Jan 28, 20251.97002.00001.92001.98001.980013,200
Jan 27, 20251.90001.99001.90001.93001.93006,500
Jan 24, 20251.91001.93001.89001.89001.89006,800
Jan 23, 20251.85001.93001.85001.93001.930016,200
Jan 22, 20251.85001.85001.79001.81001.810026,000
Jan 21, 20251.89001.89001.79001.84001.840021,500
Jan 17, 20251.96001.96001.83001.83001.830024,900
Jan 16, 20251.93001.93001.86001.87001.870024,500
Jan 15, 20251.97001.97001.87001.87001.870025,000
Jan 14, 20252.00002.00001.89001.91001.910042,000
Jan 13, 20251.96002.03001.96001.99001.990028,300
Jan 10, 20252.01002.03001.96001.96001.960029,900
Jan 8, 20252.05002.08001.98001.99001.990031,900
Jan 7, 20252.13002.15002.10002.10002.100092,800
Jan 6, 20252.17002.20002.15002.16002.160020,500
Jan 3, 20252.12002.18002.12002.13002.130012,800
Jan 2, 20252.10002.18002.10002.13002.130013,100
Dec 31, 20242.17002.19002.10002.10002.100031,000
Dec 30, 20242.10002.18002.09002.11002.110017,300
Dec 27, 20242.03002.14002.03002.07002.070027,900
Dec 26, 20242.04002.07001.95001.95001.950049,000
Dec 24, 20242.09002.09001.90002.07002.070044,000
Dec 23, 20242.15002.15002.07002.12002.120060,200
Dec 20, 20242.15002.22002.15002.17002.170084,400
Dec 19, 20242.15002.24002.15002.16002.160027,800
Dec 18, 20242.16002.21002.15002.15002.150051,800
Dec 17, 20242.08002.20002.08002.13002.130046,000
Dec 16, 20242.08002.12002.07002.11002.110016,300
Dec 13, 20242.15002.15002.08002.10002.100039,500
Dec 12, 20242.17002.18002.13002.14002.140024,900
Dec 11, 20242.22002.22002.15002.17002.170032,600
Dec 10, 20242.29002.29002.21002.26002.260034,700
Dec 9, 20242.34002.37002.26002.30002.300058,000
Dec 6, 20242.33002.37002.22002.34002.340065,500
Dec 5, 20242.26002.27002.16002.26002.260045,900
Dec 4, 20242.27002.29002.15002.26002.260063,400
Dec 3, 20242.30002.34002.25002.30002.300076,900
Dec 2, 20242.23002.48002.15002.38002.3800179,700
Nov 29, 20242.03002.11002.03002.07002.070073,500
Nov 27, 20242.08002.08002.00002.01002.010050,400
Nov 26, 20242.03002.12002.03002.08002.080045,400
Nov 25, 20242.11002.13002.00002.05002.050049,700
Nov 22, 20241.96002.13001.93002.13002.130063,100
Nov 21, 20241.92002.05001.92002.00002.000081,400
Nov 20, 20241.95001.97001.82001.95001.950059,900
Nov 19, 20241.79001.94001.79001.90001.900047,500
Nov 18, 20241.79001.83001.70001.80001.8000114,300
Nov 15, 20241.90001.90001.80001.83001.830039,900
Nov 14, 20242.09002.09001.81001.83001.830072,100
Nov 13, 20242.04002.12001.94002.00002.0000207,100
Nov 12, 20241.77002.55001.75002.28002.28002,108,400
Nov 11, 20241.55001.55001.49001.53001.530047,700
Nov 8, 20241.50001.64001.50001.53001.530015,600
Nov 7, 20241.50001.58001.41001.57001.57008,500
Nov 6, 20241.61001.62001.56001.56001.560016,300
Nov 5, 20241.63001.68001.60001.61001.61009,200
Nov 4, 20241.69001.73001.62001.68001.68004,800
Nov 1, 20241.70001.85001.63001.66001.660036,500
Oct 31, 20241.69001.71001.62001.68001.68008,000
Oct 30, 20241.71001.77001.63001.75001.75009,400
Oct 29, 20241.61001.76001.61001.75001.750059,500
Oct 28, 20241.58001.63001.57001.63001.630018,200
Oct 25, 20241.71001.71001.59001.66001.660018,200
Oct 24, 20241.82001.82001.72001.73001.730031,700
Oct 23, 20241.72001.78001.71001.73001.73008,000
Oct 22, 20241.70001.81001.70001.81001.810012,100
Oct 21, 20241.81001.82001.78001.78001.78007,000
Oct 18, 20241.81001.82001.81001.81001.81002,400
Oct 17, 20241.76001.83001.75001.81001.810016,000
Oct 16, 20241.78001.87001.78001.85001.850028,200
Oct 15, 20241.78001.81001.76001.81001.81008,500
Oct 14, 20241.76001.79001.75001.77001.77003,700
Oct 11, 20241.88001.88001.70001.78001.780040,800
Oct 10, 20241.91001.97001.90001.97001.97002,400
Oct 9, 20241.95001.98001.95001.95001.95003,200
Oct 8, 20241.92002.00001.92001.95001.950017,900
Oct 7, 20241.92002.05001.92001.99001.99008,300
Oct 4, 20241.95002.07001.95001.98001.98009,000
Oct 3, 20241.99001.99001.97001.97001.97002,400
Oct 2, 20242.01002.08002.00002.00002.000010,800
Oct 1, 20242.10002.10001.98002.03002.030014,800
Sep 30, 20242.05002.10002.00002.10002.100049,900
Sep 27, 20241.91001.99001.75001.91001.910011,600
Sep 26, 20242.08002.08001.88001.89001.890015,800
Sep 25, 20242.01002.03002.01002.02002.020014,000
Sep 24, 20241.93002.07001.93002.06002.060046,600
Sep 23, 20241.93001.96001.85001.88001.880026,800
Sep 20, 20241.74002.00001.74001.90001.9000129,200
Sep 19, 20241.61001.71001.61001.69001.690018,500
Sep 18, 20241.65001.68001.55001.55001.550026,600
Sep 17, 20241.76001.76001.65001.69001.690019,400
Sep 16, 20241.79001.87001.79001.80001.80009,100
Sep 13, 20242.01002.01001.68001.82001.820041,200
Sep 12, 20242.02002.02001.91001.98001.980012,600
Sep 11, 20241.92001.96001.91001.96001.960049,000
Sep 10, 20241.91002.03001.91001.96001.960036,900
Sep 9, 20242.04002.10001.82001.91001.9100120,700
Sep 6, 20241.85002.11001.85002.10002.1000165,700
Sep 5, 20241.80001.97001.77001.80001.8000180,700
Sep 4, 20241.80002.15001.68001.77001.7700420,400
Sep 3, 20241.52001.76001.50001.65001.6500162,700
Aug 30, 20241.42001.50001.40001.50001.5000116,400
Aug 29, 20241.36001.37001.31001.31001.310050,800
Aug 28, 20241.47001.47001.33001.37001.370016,500
Aug 27, 20241.40001.47001.38001.46001.4600175,400
Aug 26, 20241.25001.32001.22001.27001.270076,200
Aug 23, 20241.20001.23001.20001.22001.22005,600
Aug 22, 20241.31001.31001.22001.22001.22008,400
Aug 21, 20241.17001.24001.15001.21001.210011,800
Aug 20, 20241.17001.24001.17001.24001.240010,500
Aug 19, 20241.19001.21001.17001.19001.19009,100
Aug 16, 20241.17001.17001.13001.16001.160013,000
Aug 15, 20241.15001.18001.15001.16001.16005,100
Aug 14, 20241.14001.14001.14001.14001.1400800
Aug 13, 20241.21001.21001.12001.13001.13007,400
Aug 12, 20241.16001.16001.12001.13001.13009,800
Aug 9, 20241.16001.17001.15001.16001.16009,300
Aug 8, 20241.15001.18001.14001.15001.15009,600
Aug 7, 20241.23001.23001.13001.13001.130019,500
Aug 6, 20241.22001.24001.17001.19001.190026,700
Aug 5, 20241.27001.29001.21001.21001.210037,000
Aug 2, 20241.30001.32001.29001.29001.290020,100
Aug 1, 20241.33001.34001.32001.32001.32003,700
Jul 31, 20241.32001.34001.31001.34001.340042,600
Jul 30, 20241.31001.32001.31001.31001.310012,900
Jul 29, 20241.33001.33001.30001.30001.30001,600
Jul 26, 20241.35001.35001.29001.31001.31008,000
Jul 25, 20241.31001.33001.30001.30001.30003,100
Jul 24, 20241.36001.37001.31001.32001.32005,900
Jul 23, 20241.34001.36001.31001.32001.320021,300
Jul 22, 20241.32001.35001.32001.34001.34009,600
Jul 19, 20241.38001.38001.33001.34001.340019,600
Jul 18, 20241.38001.40001.38001.38001.380010,400
Jul 17, 20241.39001.40001.38001.38001.38004,900
Jul 16, 20241.40001.40001.39001.40001.40004,400
Jul 15, 20241.47001.47001.40001.42001.420021,900
Jul 12, 20241.44001.46001.38001.44001.440011,200
Jul 11, 20241.35001.41001.35001.39001.39006,600
Jul 10, 20241.45001.46001.37001.38001.380021,800
Jul 9, 20241.44001.44001.36001.37001.37008,300
Jul 8, 20241.39001.41001.39001.40001.40004,000
Jul 5, 20241.39001.44001.38001.41001.410022,600
Jul 3, 20241.44001.44001.40001.40001.40002,200
Jul 2, 20241.44001.45001.39001.40001.400011,100
Jul 1, 20241.46001.47001.41001.44001.44005,000
Jun 28, 20241.41001.44001.38001.44001.440013,200
Jun 27, 20241.41001.45001.40001.44001.44009,100
Jun 26, 20241.44001.45001.38001.43001.430085,900
Jun 25, 20241.38001.44001.38001.42001.420037,700
Jun 24, 20241.39001.45001.37001.39001.390043,600
Jun 21, 20241.30001.41001.28001.39001.3900282,300
Jun 20, 20241.35001.36001.28001.28001.280031,600
Jun 18, 20241.37001.38001.31001.31001.310015,800
Jun 17, 20241.32001.37001.32001.33001.330010,900
Jun 14, 20241.35001.36001.32001.33001.33009,800
Jun 13, 20241.35001.40001.34001.37001.37007,000
Jun 12, 20241.39001.40001.35001.35001.35006,700
Jun 11, 20241.34001.34001.31001.34001.340023,700
Jun 10, 20241.37001.37001.32001.33001.330019,200
Jun 7, 20241.38001.38001.36001.37001.37006,100
Jun 6, 20241.40001.43001.35001.39001.390014,600
Jun 5, 20241.40001.40001.37001.38001.38008,500
Jun 4, 20241.45001.47001.39001.40001.400019,900
Jun 3, 20241.42001.47001.39001.47001.470047,100
May 31, 20241.39001.42001.36001.36001.360035,800
May 30, 20241.39001.39001.33001.33001.330014,000
May 29, 20241.33001.36001.31001.35001.350014,100
May 28, 20241.32001.38001.30001.32001.320057,000
May 24, 20241.34001.36001.32001.34001.34006,300
May 23, 20241.38001.39001.35001.35001.35005,800
May 22, 20241.39001.44001.37001.39001.39002,900
May 21, 20241.37001.46001.37001.39001.390020,100
May 20, 20241.42001.42001.35001.37001.370017,800
May 17, 20241.40001.45001.35001.42001.42009,000
May 16, 20241.47001.47001.39001.43001.430012,500
May 15, 20241.47001.49001.46001.49001.49003,300
May 14, 20241.53001.53001.45001.48001.480041,800
May 13, 20241.53001.54001.48001.52001.520035,700
May 10, 20241.48001.55001.46001.53001.530030,500
May 9, 20241.38001.49001.38001.46001.460047,900
May 8, 20241.35001.42001.35001.35001.350010,700
May 7, 20241.34001.40001.33001.33001.330040,200
May 6, 20241.31001.38001.31001.32001.320015,800
May 3, 20241.37001.37001.29001.31001.310020,000
May 2, 20241.34001.38001.31001.38001.380019,800
May 1, 20241.32001.33001.29001.29001.29005,000
Apr 30, 20241.31001.31001.28001.29001.290021,900
Apr 29, 20241.28001.34001.28001.29001.290014,500
Apr 26, 20241.36001.36001.30001.31001.31006,500
Apr 25, 20241.37001.37001.32001.32001.32004,400
Apr 24, 20241.32001.39001.32001.36001.36008,000

Related Tickers

ACIU AC Immune SA
1.5800
+5.33%
 
ADXN.SW Addex Therapeutics Ltd
0.0504
-5.26%
 
MOLN.SW Molecular Partners AG
3.4700
+2.36%
 
APLIF Appili Therapeutics Inc.
0.0220
0.00%
 
SNSE Sensei Biotherapeutics, Inc.
0.3701
+5.74%
 
KLRS Kalaris Therapeutics, Inc.
7.01
+3.70%
 
ADXN Addex Therapeutics Ltd
7.60
0.00%
 
LCTX Lineage Cell Therapeutics, Inc.
0.4720
+9.82%
 
RKVTF RAKOVINA THERAPEUTICS INC
0.0360
-0.28%
 
ZIVO ZIVO Bioscience, Inc.
16.00
+28.00%