MediciNova, Inc. (MNOV)
NASDAQ: MNOV · Real-Time Price · USD
1.460
+0.010 (0.69%)
At close: Mar 31, 2025, 4:00 PM
1.477
+0.017 (1.16%)
After-hours: Mar 31, 2025, 4:43 PM EDT
MediciNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | - | 1.03% | 16,172 |
| 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 |
| Feb 28, 2025 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | -2.38% | 17,154 |
| Feb 27, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | 1.20% | 3,519 |
| Feb 26, 2025 | 1.70 | 1.73 | 1.66 | 1.66 | 1.66 | -4.60% | 16,493 |
| Feb 25, 2025 | 1.76 | 1.80 | 1.71 | 1.74 | 1.74 | -1.14% | 15,034 |
| Feb 24, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -3.83% | 13,847 |
| Feb 21, 2025 | 1.80 | 1.91 | 1.80 | 1.83 | 1.83 | 3.10% | 24,296 |
| Feb 20, 2025 | 1.89 | 1.89 | 1.75 | 1.78 | 1.78 | -9.90% | 46,332 |
| Feb 19, 2025 | 1.95 | 2.00 | 1.94 | 1.97 | 1.97 | 2.60% | 22,595 |
| Feb 18, 2025 | 1.97 | 1.99 | 1.92 | 1.92 | 1.92 | -2.54% | 19,596 |
| Feb 14, 2025 | 1.87 | 2.04 | 1.87 | 1.97 | 1.97 | 5.35% | 65,595 |
| Feb 13, 2025 | 1.84 | 1.90 | 1.84 | 1.87 | 1.87 | 1.63% | 10,186 |
| Feb 12, 2025 | 1.84 | 1.90 | 1.82 | 1.84 | 1.84 | - | 16,093 |
| Feb 11, 2025 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -1.60% | 20,097 |
| Feb 10, 2025 | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | - | 13,263 |
| Feb 7, 2025 | 1.90 | 1.93 | 1.86 | 1.87 | 1.87 | -2.50% | 24,379 |
| Feb 6, 2025 | 1.97 | 1.97 | 1.88 | 1.92 | 1.92 | 0.42% | 21,053 |
| Feb 5, 2025 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -1.04% | 15,089 |
| Feb 4, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | -0.52% | 11,312 |
| Feb 3, 2025 | 1.96 | 1.98 | 1.87 | 1.94 | 1.94 | -2.02% | 12,115 |
| Jan 31, 2025 | 2.06 | 2.06 | 1.90 | 1.98 | 1.98 | -3.41% | 21,164 |
| Jan 30, 2025 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 37,842 |
| Jan 29, 2025 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | 2.02% | 18,218 |
| Jan 28, 2025 | 1.97 | 2.00 | 1.92 | 1.98 | 1.98 | 2.59% | 13,183 |
| Jan 27, 2025 | 1.90 | 1.99 | 1.90 | 1.93 | 1.93 | 2.12% | 6,543 |
| Jan 24, 2025 | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 6,760 |
| Jan 23, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 6.63% | 16,163 |
| Jan 22, 2025 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -1.63% | 26,022 |
| Jan 21, 2025 | 1.89 | 1.89 | 1.79 | 1.84 | 1.84 | 0.55% | 21,489 |
| Jan 17, 2025 | 1.96 | 1.96 | 1.83 | 1.83 | 1.83 | -2.14% | 24,902 |