MediciNova, Inc. (MNOV)
NASDAQ: MNOV · Real-Time Price · USD
1.220
-0.010 (-0.81%)
At close: Jul 18, 2025, 4:00 PM
1.230
+0.010 (0.82%)
After-hours: Jul 18, 2025, 4:04 PM EDT
MediciNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 10,360 |
| Jul 17, 2025 | 1.25 | 1.30 | 1.23 | 1.23 | 1.23 | 0.82% | 35,940 |
| Jul 16, 2025 | 1.22 | 1.30 | 1.22 | 1.22 | 1.22 | -0.81% | 22,083 |
| Jul 15, 2025 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | -3.91% | 61,029 |
| Jul 14, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 15,348 |
| Jul 11, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 14,143 |
| Jul 10, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 19,997 |
| Jul 9, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 21,808 |
| Jul 8, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | - | 34,208 |
| Jul 7, 2025 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | - | 20,372 |
| Jul 3, 2025 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 68,347 |
| Jul 2, 2025 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | - | 10,529 |
| Jul 1, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 11,808 |
| Jun 30, 2025 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 9,480 |
| 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 |