Medicenna Therapeutics Corp. (MDNAF)
OTCMKTS
· Delayed Price · Currency is USD
0.938
-0.033 (-3.35%)
Jan 24, 2025, 4:00 PM EST
Medicenna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -3.35% | 48,323 |
| Jan 23, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 3.14% | 53,846 |
| Jan 22, 2025 | 0.97 | 1.00 | 0.94 | 0.94 | 0.94 | -5.05% | 22,160 |
| Jan 21, 2025 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | -0.45% | 72,644 |
| Jan 17, 2025 | 0.94 | 1.02 | 0.92 | 1.00 | 1.00 | 6.13% | 54,898 |
| Jan 16, 2025 | 0.91 | 1.02 | 0.91 | 0.94 | 0.94 | -0.46% | 105,536 |
| Jan 15, 2025 | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | 2.62% | 154,502 |
| Jan 14, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -1.31% | 41,421 |
| Jan 13, 2025 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -2.11% | 125,638 |
| Jan 10, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -7.77% | 139,317 |
| Jan 8, 2025 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 68,700 |
| Jan 7, 2025 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | - | 40,355 |
| Jan 6, 2025 | 1.11 | 1.15 | 1.05 | 1.05 | 1.05 | -5.41% | 69,697 |
| Jan 3, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.45% | 28,688 |
| Jan 2, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -2.62% | 34,354 |
| Dec 31, 2024 | 1.13 | 1.15 | 1.05 | 1.15 | 1.15 | 1.33% | 124,234 |
| Dec 30, 2024 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -6.92% | 107,451 |
| Dec 27, 2024 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -4.03% | 40,569 |
| Dec 26, 2024 | 1.27 | 1.27 | 1.18 | 1.27 | 1.27 | -1.94% | 13,300 |
| Dec 24, 2024 | 1.24 | 1.32 | 1.24 | 1.29 | 1.29 | 5.74% | 33,515 |
| Dec 23, 2024 | 1.21 | 1.22 | 1.16 | 1.22 | 1.22 | 3.39% | 8,963 |
| Dec 20, 2024 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 2.61% | 83,714 |
| Dec 19, 2024 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -3.93% | 36,162 |
| Dec 18, 2024 | 1.22 | 1.31 | 1.19 | 1.20 | 1.20 | -2.68% | 75,850 |
| Dec 17, 2024 | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | 2.50% | 50,237 |
| Dec 16, 2024 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 48,277 |
| Dec 13, 2024 | 1.24 | 1.27 | 1.19 | 1.25 | 1.25 | 2.21% | 83,875 |
| Dec 12, 2024 | 1.26 | 1.30 | 1.21 | 1.22 | 1.22 | -3.70% | 48,464 |
| Dec 11, 2024 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -3.50% | 66,397 |
| Dec 10, 2024 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | -2.30% | 23,043 |
| Dec 9, 2024 | 1.40 | 1.46 | 1.34 | 1.35 | 1.35 | -2.95% | 51,935 |
| Dec 6, 2024 | 1.40 | 1.43 | 1.32 | 1.39 | 1.39 | -2.05% | 225,118 |
| Dec 5, 2024 | 1.23 | 1.50 | 1.21 | 1.42 | 1.42 | 20.08% | 237,233 |
| Dec 4, 2024 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -4.07% | 71,904 |
| Dec 3, 2024 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 8.85% | 106,620 |
| Dec 2, 2024 | 1.26 | 1.27 | 1.13 | 1.13 | 1.13 | -11.02% | 159,196 |
| Nov 29, 2024 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | - | 8,630 |
| Nov 27, 2024 | 1.27 | 1.35 | 1.27 | 1.27 | 1.27 | 1.60% | 63,919 |
| Nov 26, 2024 | 1.21 | 1.26 | 1.18 | 1.25 | 1.25 | 6.38% | 60,897 |
| Nov 25, 2024 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 4.07% | 59,212 |
| Nov 22, 2024 | 1.09 | 1.13 | 1.06 | 1.13 | 1.13 | 6.81% | 105,756 |
| Nov 21, 2024 | 1.10 | 1.15 | 1.00 | 1.06 | 1.06 | -0.38% | 246,724 |
| Nov 20, 2024 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -8.53% | 37,101 |
| Nov 19, 2024 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.78% | 49,518 |
| Nov 18, 2024 | 1.05 | 1.15 | 1.03 | 1.15 | 1.15 | 10.67% | 144,660 |
| Nov 15, 2024 | 1.21 | 1.22 | 0.88 | 1.04 | 1.04 | -14.89% | 641,903 |
| Nov 14, 2024 | 1.23 | 1.33 | 1.21 | 1.22 | 1.22 | 1.83% | 129,007 |
| Nov 13, 2024 | 1.27 | 1.33 | 1.17 | 1.20 | 1.20 | -6.61% | 567,284 |
| Nov 12, 2024 | 1.46 | 1.48 | 1.26 | 1.29 | 1.29 | -14.28% | 627,055 |
| Nov 11, 2024 | 1.65 | 1.78 | 1.45 | 1.50 | 1.50 | -5.90% | 761,711 |
| Nov 8, 2024 | 1.75 | 1.75 | 1.50 | 1.59 | 1.59 | -10.51% | 393,604 |
| Nov 7, 2024 | 1.75 | 1.80 | 1.74 | 1.78 | 1.78 | 3.43% | 95,567 |
| Nov 6, 2024 | 1.80 | 1.80 | 1.66 | 1.72 | 1.72 | -1.09% | 34,661 |
| Nov 5, 2024 | 1.70 | 1.76 | 1.69 | 1.74 | 1.74 | 2.35% | 65,753 |
| Nov 4, 2024 | 1.79 | 1.89 | 1.69 | 1.70 | 1.70 | -6.08% | 121,828 |
| Nov 1, 2024 | 1.69 | 1.89 | 1.66 | 1.81 | 1.81 | 6.47% | 157,017 |
| Oct 31, 2024 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 22,167 |
| Oct 30, 2024 | 1.59 | 1.68 | 1.59 | 1.66 | 1.66 | 4.14% | 63,255 |
| Oct 29, 2024 | 1.63 | 1.68 | 1.59 | 1.59 | 1.59 | -3.98% | 35,252 |
| Oct 28, 2024 | 1.66 | 1.72 | 1.66 | 1.66 | 1.66 | -2.12% | 39,111 |
| Oct 25, 2024 | 1.64 | 1.70 | 1.62 | 1.70 | 1.70 | 4.69% | 69,741 |
| Oct 24, 2024 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 3.18% | 84,658 |
| Oct 23, 2024 | 1.55 | 1.57 | 1.51 | 1.57 | 1.57 | 0.64% | 71,884 |
| Oct 22, 2024 | 1.58 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 48,333 |
| Oct 21, 2024 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | -1.58% | 23,831 |
| Oct 18, 2024 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -4.30% | 58,447 |
| Oct 17, 2024 | 1.68 | 1.76 | 1.67 | 1.72 | 1.72 | 2.99% | 70,287 |
| Oct 16, 2024 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -2.91% | 44,481 |
| Oct 15, 2024 | 1.65 | 1.74 | 1.64 | 1.72 | 1.72 | 3.61% | 85,136 |
| Oct 14, 2024 | 1.58 | 1.69 | 1.58 | 1.66 | 1.66 | 3.11% | 46,408 |
| Oct 11, 2024 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | 0.63% | 62,770 |
| Oct 10, 2024 | 1.54 | 1.63 | 1.50 | 1.60 | 1.60 | 1.27% | 88,401 |
| Oct 9, 2024 | 1.60 | 1.64 | 1.58 | 1.58 | 1.58 | -4.07% | 94,876 |
| Oct 8, 2024 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 7.65% | 150,020 |
| Oct 7, 2024 | 1.63 | 1.63 | 1.52 | 1.53 | 1.53 | -4.97% | 73,119 |
| Oct 4, 2024 | 1.53 | 1.69 | 1.53 | 1.61 | 1.61 | 5.23% | 202,541 |
| Oct 3, 2024 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -1.10% | 49,262 |
| Oct 2, 2024 | 1.46 | 1.60 | 1.46 | 1.55 | 1.55 | 7.73% | 100,271 |
| Oct 1, 2024 | 1.40 | 1.44 | 1.36 | 1.44 | 1.44 | 2.57% | 83,108 |
| Sep 30, 2024 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -0.21% | 25,275 |
| Sep 27, 2024 | 1.39 | 1.44 | 1.37 | 1.40 | 1.40 | 0.94% | 29,807 |
| Sep 26, 2024 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 2.21% | 50,401 |
| Sep 25, 2024 | 1.45 | 1.46 | 1.36 | 1.36 | 1.36 | -6.85% | 53,359 |
| Sep 24, 2024 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 61,204 |
| Sep 23, 2024 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -2.63% | 19,930 |
| Sep 20, 2024 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 19,033 |
| Sep 19, 2024 | 1.49 | 1.54 | 1.38 | 1.54 | 1.54 | 3.77% | 171,684 |
| Sep 18, 2024 | 1.46 | 1.52 | 1.42 | 1.48 | 1.48 | 0.95% | 58,407 |
| Sep 17, 2024 | 1.45 | 1.51 | 1.43 | 1.47 | 1.47 | -1.14% | 149,098 |
| Sep 16, 2024 | 1.51 | 1.56 | 1.47 | 1.49 | 1.49 | -2.17% | 72,634 |
| Sep 13, 2024 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | - | 64,316 |
| Sep 12, 2024 | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -5.59% | 144,815 |
| Sep 11, 2024 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | 1.26% | 32,140 |
| Sep 10, 2024 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -2.45% | 30,686 |
| Sep 9, 2024 | 1.67 | 1.72 | 1.62 | 1.63 | 1.63 | -0.61% | 33,215 |
| Sep 6, 2024 | 1.73 | 1.79 | 1.64 | 1.64 | 1.64 | -7.87% | 154,691 |
| Sep 5, 2024 | 1.92 | 1.92 | 1.77 | 1.78 | 1.78 | -1.22% | 95,727 |
| Sep 4, 2024 | 1.80 | 1.94 | 1.71 | 1.80 | 1.80 | 0.11% | 104,442 |
| Sep 3, 2024 | 1.86 | 1.89 | 1.77 | 1.80 | 1.80 | -2.70% | 168,551 |
| Aug 30, 2024 | 1.60 | 1.86 | 1.60 | 1.85 | 1.85 | 15.05% | 154,073 |