MediciNova, Inc. (MNOV)
NASDAQ: MNOV · Real-Time Price · USD
1.220
-0.020 (-1.61%)
Sep 16, 2025, 11:48 AM EDT - Market open
MediciNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 18,998 |
| Sep 12, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -1.60% | 20,725 |
| Sep 11, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 20,426 |
| Sep 10, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 11,892 |
| Sep 9, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 14,151 |
| Sep 8, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 44,050 |
| Sep 5, 2025 | 1.33 | 1.37 | 1.29 | 1.29 | 1.29 | -4.02% | 65,361 |
| Sep 4, 2025 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | 1.82% | 19,011 |
| Sep 3, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 43,142 |
| Sep 2, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 20,730 |
| Aug 29, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 72,064 |
| Aug 28, 2025 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | - | 65,323 |
| Aug 27, 2025 | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -1.47% | 303,049 |
| Aug 26, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 3.03% | 485,895 |
| Aug 25, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | 0.61% | 2,896 |
| Aug 22, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | 1.71% | 4,499 |
| Aug 21, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 42,657 |
| Aug 20, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | 0.77% | 7,744 |
| Aug 19, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 16,407 |
| Aug 18, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 13,921 |
| Aug 15, 2025 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | 0.77% | 25,167 |
| Aug 14, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 7,229 |
| Aug 13, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -2.31% | 80,957 |
| Aug 12, 2025 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -2.91% | 47,483 |
| Aug 11, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | -0.81% | 14,865 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -1.46% | 9,761 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 15,779 |
| Aug 6, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | - | 12,018 |
| Aug 5, 2025 | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | 0.74% | 24,185 |
| Aug 4, 2025 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -5.59% | 30,653 |
| Aug 1, 2025 | 1.50 | 1.50 | 1.33 | 1.43 | 1.43 | 7.92% | 68,485 |
| Jul 31, 2025 | 1.35 | 1.46 | 1.31 | 1.33 | 1.33 | -1.85% | 26,300 |
| Jul 30, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | 1.50% | 35,581 |
| Jul 29, 2025 | 1.43 | 1.44 | 1.31 | 1.33 | 1.33 | -8.28% | 126,171 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -0.68% | 104,526 |
| Jul 25, 2025 | 1.31 | 1.46 | 1.31 | 1.46 | 1.46 | 17.74% | 199,511 |
| Jul 24, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 103,173 |
| Jul 23, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 9,719 |
| Jul 22, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 38,134 |
| Jul 21, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 20,594 |
| 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 |