MediciNova, Inc. (MNOV)
NASDAQ: MNOV · Real-Time Price · USD
1.300
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
1.330
+0.030 (2.31%)
After-hours: Jun 27, 2025, 4:00 PM EDT
MediciNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 15,976 |
| Jun 26, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -2.99% | 19,616 |
| Jun 25, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 38,953 |
| Jun 24, 2025 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | 3.82% | 5,241 |
| Jun 23, 2025 | 1.27 | 1.38 | 1.27 | 1.31 | 1.31 | 1.55% | 17,177 |
| Jun 20, 2025 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 11,758 |
| Jun 18, 2025 | 1.25 | 1.34 | 1.25 | 1.27 | 1.27 | 0.79% | 3,579 |
| Jun 17, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -5.26% | 9,067 |
| Jun 16, 2025 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | - | 8,345 |
| Jun 13, 2025 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -3.62% | 3,017 |
| Jun 12, 2025 | 1.36 | 1.39 | 1.32 | 1.38 | 1.38 | 1.47% | 9,340 |
| Jun 11, 2025 | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -3.55% | 24,755 |
| Jun 10, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 4,546 |
| Jun 9, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 6,303 |
| Jun 6, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 1.44% | 6,090 |
| Jun 5, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -2.80% | 12,559 |
| Jun 4, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 33,886 |
| Jun 3, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | - | 19,277 |
| Jun 2, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | 1.44% | 7,750 |
| May 30, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -2.11% | 2,771 |
| May 29, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | - | 5,799 |
| May 28, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 5,856 |
| May 27, 2025 | 1.39 | 1.45 | 1.37 | 1.43 | 1.43 | 1.42% | 14,917 |
| May 23, 2025 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 6,223 |
| May 22, 2025 | 1.40 | 1.44 | 1.34 | 1.38 | 1.38 | -0.72% | 7,471 |
| May 21, 2025 | 1.35 | 1.45 | 1.35 | 1.39 | 1.39 | 1.46% | 16,264 |
| May 20, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 3,721 |
| May 19, 2025 | 1.29 | 1.41 | 1.29 | 1.40 | 1.40 | 6.06% | 9,989 |
| May 16, 2025 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -5.04% | 30,480 |
| May 15, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | 1.46% | 16,031 |
| May 14, 2025 | 1.51 | 1.51 | 1.35 | 1.37 | 1.37 | -6.16% | 52,653 |
| May 13, 2025 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | 1.39% | 4,074 |
| 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 |