MediciNova Inc. (MNOV)
1.61
-0.03 (-1.83%)
At close: Mar 03, 2025, 3:59 PM
1.60
-0.93%
After-hours: Mar 03, 2025, 04:00 PM EST
MNOV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.68 | 1.68 | 1.61 | 1.64 | -0.04 | -2.38% | 17,154 |
| Feb 27, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 0.02 | 1.20% | 3,519 |
| Feb 26, 2025 | 1.70 | 1.73 | 1.66 | 1.66 | -0.08 | -4.60% | 16,500 |
| Feb 25, 2025 | 1.76 | 1.80 | 1.71 | 1.74 | -0.02 | -1.14% | 15,504 |
| Feb 24, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | -0.07 | -3.83% | 13,847 |
| Feb 21, 2025 | 1.80 | 1.91 | 1.80 | 1.83 | 0.05 | 2.81% | 24,300 |
| Feb 20, 2025 | 1.89 | 1.89 | 1.75 | 1.78 | -0.19 | -9.64% | 46,332 |
| Feb 19, 2025 | 1.95 | 2.00 | 1.94 | 1.97 | 0.05 | 2.60% | 22,600 |
| Feb 18, 2025 | 1.97 | 1.99 | 1.92 | 1.92 | -0.05 | -2.54% | 19,600 |
| Feb 14, 2025 | 1.87 | 2.04 | 1.87 | 1.97 | 0.10 | 5.35% | 65,600 |
| Feb 13, 2025 | 1.84 | 1.90 | 1.84 | 1.87 | 0.03 | 1.63% | 10,200 |
| Feb 12, 2025 | 1.84 | 1.90 | 1.82 | 1.84 | 0.00 | 0.00% | 16,100 |
| Feb 11, 2025 | 1.85 | 1.88 | 1.84 | 1.84 | -0.03 | -1.60% | 20,100 |
| Feb 10, 2025 | 1.85 | 1.87 | 1.83 | 1.87 | 0.00 | 0.00% | 13,300 |
| Feb 7, 2025 | 1.90 | 1.93 | 1.86 | 1.87 | -0.05 | -2.60% | 24,400 |
| Feb 6, 2025 | 1.97 | 1.97 | 1.88 | 1.92 | 0.01 | 0.52% | 21,100 |
| Feb 5, 2025 | 1.92 | 1.95 | 1.89 | 1.91 | -0.02 | -1.04% | 15,100 |
| Feb 4, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | -0.01 | -0.52% | 11,312 |
| Feb 3, 2025 | 1.96 | 1.98 | 1.87 | 1.94 | -0.04 | -2.02% | 12,115 |
| Jan 31, 2025 | 2.06 | 2.06 | 1.90 | 1.98 | -0.07 | -3.41% | 21,200 |
| Jan 30, 2025 | 2.02 | 2.05 | 2.00 | 2.05 | 0.03 | 1.49% | 37,842 |
| Jan 29, 2025 | 2.00 | 2.05 | 2.00 | 2.02 | 0.04 | 2.02% | 18,218 |
| Jan 28, 2025 | 1.97 | 2.00 | 1.92 | 1.98 | 0.05 | 2.59% | 13,200 |
| Jan 27, 2025 | 1.90 | 1.99 | 1.90 | 1.93 | 0.04 | 2.12% | 6,543 |
| Jan 24, 2025 | 1.91 | 1.93 | 1.89 | 1.89 | -0.04 | -2.07% | 6,800 |
| Jan 23, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 0.12 | 6.63% | 16,200 |
| Jan 22, 2025 | 1.85 | 1.85 | 1.79 | 1.81 | -0.03 | -1.63% | 26,022 |
| Jan 21, 2025 | 1.89 | 1.89 | 1.79 | 1.84 | 0.01 | 0.55% | 21,500 |
| Jan 17, 2025 | 1.96 | 1.96 | 1.83 | 1.83 | -0.04 | -2.14% | 24,902 |
| Jan 16, 2025 | 1.93 | 1.93 | 1.86 | 1.87 | 0.00 | 0.00% | 24,500 |
| Jan 15, 2025 | 1.97 | 1.97 | 1.87 | 1.87 | -0.04 | -2.09% | 25,022 |
| Jan 14, 2025 | 2.00 | 2.00 | 1.89 | 1.91 | -0.08 | -4.02% | 42,000 |
| Jan 13, 2025 | 1.96 | 2.03 | 1.96 | 1.99 | 0.03 | 1.53% | 28,300 |
| Jan 10, 2025 | 2.01 | 2.03 | 1.96 | 1.96 | -0.03 | -1.51% | 29,935 |
| Jan 8, 2025 | 2.05 | 2.08 | 1.98 | 1.99 | -0.11 | -5.24% | 31,933 |
| Jan 7, 2025 | 2.13 | 2.15 | 2.10 | 2.10 | -0.06 | -2.78% | 92,800 |
| Jan 6, 2025 | 2.17 | 2.20 | 2.15 | 2.16 | 0.03 | 1.41% | 20,500 |
| Jan 3, 2025 | 2.12 | 2.18 | 2.12 | 2.13 | 0.00 | 0.00% | 12,811 |
| Jan 2, 2025 | 2.10 | 2.18 | 2.10 | 2.13 | 0.03 | 1.43% | 13,100 |
| Dec 31, 2024 | 2.17 | 2.19 | 2.10 | 2.10 | -0.01 | -0.47% | 31,000 |
| Dec 30, 2024 | 2.10 | 2.18 | 2.09 | 2.11 | 0.04 | 1.93% | 17,336 |
| Dec 27, 2024 | 2.03 | 2.14 | 2.03 | 2.07 | 0.12 | 6.15% | 27,964 |
| Dec 26, 2024 | 2.04 | 2.07 | 1.95 | 1.95 | -0.12 | -5.80% | 49,006 |
| Dec 24, 2024 | 2.09 | 2.09 | 1.90 | 2.07 | -0.05 | -2.36% | 44,039 |
| Dec 23, 2024 | 2.15 | 2.15 | 2.07 | 2.12 | -0.05 | -2.30% | 60,200 |
| Dec 20, 2024 | 2.15 | 2.22 | 2.15 | 2.17 | 0.01 | 0.46% | 84,428 |
| Dec 19, 2024 | 2.15 | 2.24 | 2.15 | 2.16 | 0.01 | 0.47% | 27,800 |
| Dec 18, 2024 | 2.16 | 2.21 | 2.15 | 2.15 | 0.02 | 0.94% | 51,800 |
| Dec 17, 2024 | 2.08 | 2.20 | 2.08 | 2.13 | 0.02 | 0.95% | 46,023 |
| Dec 16, 2024 | 2.08 | 2.12 | 2.07 | 2.11 | 0.01 | 0.48% | 16,527 |