MediciNova, Inc. (MNOV)
NASDAQ: MNOV · Real-Time Price · USD
1.440
-0.030 (-2.05%)
May 12, 2025, 4:00 PM - Market closed
MediciNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -2.04% | 6,493 |
| May 9, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | 28,355 |
| May 8, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | - | 2,437 |
| May 7, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 2,798 |
| May 6, 2025 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 4,242 |
| May 5, 2025 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 2,218 |
| May 2, 2025 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 2.72% | 1,435 |
| May 1, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 2,356 |
| Apr 30, 2025 | 1.48 | 1.58 | 1.46 | 1.52 | 1.52 | -4.40% | 20,026 |
| Apr 29, 2025 | 1.54 | 1.59 | 1.50 | 1.59 | 1.59 | 1.92% | 4,802 |
| Apr 28, 2025 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | - | 4,185 |
| Apr 25, 2025 | 1.55 | 1.56 | 1.49 | 1.56 | 1.56 | 1.30% | 4,693 |
| Apr 24, 2025 | 1.44 | 1.56 | 1.44 | 1.54 | 1.54 | 3.36% | 47,756 |
| Apr 23, 2025 | 1.48 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 7,139 |
| Apr 22, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | 3,209 |
| Apr 21, 2025 | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | 1.38% | 6,683 |
| Apr 17, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | - | 6,458 |
| Apr 16, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 3.57% | 5,570 |
| Apr 15, 2025 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | - | 4,458 |
| Apr 14, 2025 | 1.44 | 1.44 | 1.33 | 1.40 | 1.40 | 1.45% | 18,988 |
| Apr 11, 2025 | 1.27 | 1.41 | 1.26 | 1.38 | 1.38 | 8.66% | 16,196 |
| Apr 10, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.42% | 3,617 |
| Apr 9, 2025 | 1.26 | 1.34 | 1.23 | 1.32 | 1.32 | 6.05% | 6,846 |
| Apr 8, 2025 | 1.22 | 1.35 | 1.22 | 1.24 | 1.24 | 3.33% | 20,302 |
| Apr 7, 2025 | 1.26 | 1.26 | 1.13 | 1.20 | 1.20 | -3.23% | 17,226 |
| Apr 4, 2025 | 1.32 | 1.37 | 1.23 | 1.24 | 1.24 | -7.46% | 54,554 |
| Apr 3, 2025 | 1.38 | 1.39 | 1.31 | 1.34 | 1.34 | -4.96% | 31,696 |
| Apr 2, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 18,077 |
| Apr 1, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 9,891 |
| Mar 31, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 24,510 |
| Mar 28, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 14,737 |
| Mar 27, 2025 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | 2.04% | 15,218 |
| Mar 26, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | - | 12,108 |
| Mar 25, 2025 | 1.52 | 1.54 | 1.45 | 1.47 | 1.47 | -1.34% | 14,788 |
| Mar 24, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -2.61% | 11,234 |
| Mar 21, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | 1.32% | 21,152 |
| Mar 20, 2025 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -2.58% | 9,954 |
| Mar 19, 2025 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 3.33% | 2,557 |
| Mar 18, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 11,050 |
| Mar 17, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | -0.65% | 4,227 |
| Mar 14, 2025 | 1.51 | 1.58 | 1.46 | 1.55 | 1.55 | 5.44% | 13,846 |
| Mar 13, 2025 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | -0.68% | 5,807 |
| Mar 12, 2025 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | 1.37% | 7,209 |
| Mar 11, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | - | 30,782 |
| Mar 10, 2025 | 1.56 | 1.58 | 1.46 | 1.46 | 1.46 | -8.18% | 32,206 |
| Mar 7, 2025 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | 1.27% | 2,263 |
| Mar 6, 2025 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -1.26% | 9,523 |
| Mar 5, 2025 | 1.54 | 1.66 | 1.53 | 1.59 | 1.59 | 1.27% | 6,349 |
| Mar 4, 2025 | 1.60 | 1.60 | 1.53 | 1.57 | 1.57 | -1.88% | 6,770 |
| Mar 3, 2025 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | -2.44% | 13,370 |