MediciNova, Inc. (MNOV)
NASDAQ: MNOV · Real-Time Price · USD
1.360
-0.010 (-0.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MediciNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 35,241 |
| Apr 27, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | - | 45,185 |
| Apr 24, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 19,398 |
| Apr 23, 2026 | 1.40 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 21,871 |
| Apr 22, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 8,132 |
| Apr 21, 2026 | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | -3.40% | 19,185 |
| Apr 20, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 11,466 |
| Apr 17, 2026 | 1.44 | 1.47 | 1.42 | 1.46 | 1.46 | 1.39% | 17,785 |
| Apr 16, 2026 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | 0.70% | 17,308 |
| Apr 15, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 21,105 |
| Apr 14, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -2.08% | 58,415 |
| Apr 13, 2026 | 1.47 | 1.53 | 1.44 | 1.44 | 1.44 | -3.36% | 41,221 |
| Apr 10, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 4.93% | 59,332 |
| Apr 9, 2026 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | -1.39% | 11,554 |
| Apr 8, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 1.41% | 33,430 |
| Apr 7, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 18,095 |
| Apr 6, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 15,513 |
| Apr 2, 2026 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 36,670 |
| Apr 1, 2026 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | 3.65% | 56,726 |
| Mar 31, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | 0.74% | 30,875 |
| Mar 30, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 20,765 |
| Mar 27, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 42,314 |
| Mar 26, 2026 | 1.45 | 1.47 | 1.39 | 1.42 | 1.42 | -2.74% | 32,170 |
| Mar 25, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 45,812 |
| Mar 24, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | - | 29,055 |
| Mar 23, 2026 | 1.53 | 1.57 | 1.45 | 1.45 | 1.45 | -7.05% | 56,999 |
| Mar 20, 2026 | 1.39 | 1.56 | 1.38 | 1.56 | 1.56 | 12.23% | 400,468 |
| Mar 19, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 30,512 |
| Mar 18, 2026 | 1.45 | 1.49 | 1.41 | 1.41 | 1.41 | -4.08% | 66,212 |
| Mar 17, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | 1.38% | 88,764 |
| Mar 16, 2026 | 1.46 | 1.47 | 1.40 | 1.45 | 1.45 | 7.41% | 147,149 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 20,503 |
| Mar 12, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -2.82% | 22,588 |
| Mar 11, 2026 | 1.43 | 1.47 | 1.41 | 1.42 | 1.42 | 0.71% | 31,530 |
| Mar 10, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 2.17% | 13,694 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.30 | 1.38 | 1.38 | 1.47% | 73,872 |
| Mar 6, 2026 | 1.33 | 1.40 | 1.30 | 1.36 | 1.36 | 4.62% | 40,162 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.29 | 1.30 | 1.30 | -9.72% | 117,957 |
| Mar 4, 2026 | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | 2.13% | 39,658 |
| Mar 3, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | - | 71,425 |
| Mar 2, 2026 | 1.49 | 1.50 | 1.35 | 1.41 | 1.41 | -2.76% | 169,693 |
| Feb 27, 2026 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -4.61% | 55,124 |
| Feb 26, 2026 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | 2.70% | 23,063 |
| Feb 25, 2026 | 1.42 | 1.52 | 1.42 | 1.48 | 1.48 | 9.63% | 119,847 |
| Feb 24, 2026 | 1.47 | 1.54 | 1.31 | 1.35 | 1.35 | -9.40% | 136,330 |
| Feb 23, 2026 | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | -0.67% | 31,657 |
| Feb 20, 2026 | 1.59 | 1.59 | 1.47 | 1.50 | 1.50 | -3.23% | 25,201 |
| Feb 19, 2026 | 1.56 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 40,744 |
| Feb 18, 2026 | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | -1.88% | 65,325 |
| Feb 17, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 8.11% | 58,508 |
| Feb 13, 2026 | 1.54 | 1.58 | 1.47 | 1.48 | 1.48 | -5.13% | 58,761 |
| Feb 12, 2026 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -1.89% | 42,283 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.54 | 1.59 | 1.59 | -2.45% | 62,933 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.63 | 1.63 | 1.63 | -0.61% | 35,877 |
| Feb 9, 2026 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 2.50% | 18,814 |
| Feb 6, 2026 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -1.23% | 54,155 |
| Feb 5, 2026 | 1.65 | 1.71 | 1.62 | 1.62 | 1.62 | -0.61% | 79,570 |
| Feb 4, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 47,706 |
| Feb 3, 2026 | 1.68 | 1.72 | 1.62 | 1.64 | 1.64 | -1.20% | 66,150 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -3.49% | 37,293 |
| Jan 30, 2026 | 1.83 | 1.83 | 1.72 | 1.72 | 1.72 | -1.71% | 61,985 |
| Jan 29, 2026 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | -2.23% | 50,678 |
| Jan 28, 2026 | 1.79 | 1.82 | 1.76 | 1.79 | 1.79 | -2.45% | 60,529 |
| Jan 27, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -2.39% | 86,694 |
| Jan 26, 2026 | 1.87 | 1.92 | 1.86 | 1.88 | 1.88 | 1.08% | 126,008 |
| Jan 23, 2026 | 1.76 | 1.89 | 1.76 | 1.86 | 1.86 | 12.05% | 272,508 |
| Jan 22, 2026 | 1.59 | 1.69 | 1.55 | 1.66 | 1.66 | -1.19% | 91,146 |
| Jan 21, 2026 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | - | 83,524 |
| Jan 20, 2026 | 1.65 | 1.72 | 1.64 | 1.68 | 1.68 | 5.00% | 74,935 |
| Jan 16, 2026 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | 1.27% | 71,818 |
| Jan 15, 2026 | 1.48 | 1.63 | 1.48 | 1.58 | 1.58 | 9.72% | 347,754 |
| Jan 14, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 34,077 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | 0.69% | 97,135 |
| Jan 12, 2026 | 1.48 | 1.51 | 1.44 | 1.44 | 1.44 | -5.26% | 75,044 |
| Jan 9, 2026 | 1.42 | 1.54 | 1.42 | 1.52 | 1.52 | 7.04% | 73,975 |
| Jan 8, 2026 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 91,072 |
| Jan 7, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 37,596 |
| Jan 6, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | - | 22,822 |
| Jan 5, 2026 | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | 3.76% | 118,203 |
| Jan 2, 2026 | 1.33 | 1.37 | 1.29 | 1.33 | 1.33 | 1.53% | 41,591 |
| Dec 31, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 66,019 |
| Dec 30, 2025 | 1.25 | 1.34 | 1.25 | 1.29 | 1.29 | 0.78% | 65,080 |
| Dec 29, 2025 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | 0.79% | 69,125 |
| Dec 26, 2025 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | -0.78% | 182,230 |
| Dec 24, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 67,673 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -5.04% | 152,251 |
| Dec 22, 2025 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 77,988 |
| Dec 19, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -1.38% | 103,111 |
| Dec 18, 2025 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -1.36% | 51,692 |
| Dec 17, 2025 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 63,439 |
| Dec 16, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 48,085 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 31,356 |
| Dec 12, 2025 | 1.49 | 1.55 | 1.48 | 1.54 | 1.54 | 1.99% | 68,730 |
| Dec 11, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | - | 43,149 |
| Dec 10, 2025 | 1.53 | 1.56 | 1.51 | 1.51 | 1.51 | -1.95% | 111,893 |
| Dec 9, 2025 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 1.99% | 72,752 |
| Dec 8, 2025 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | -3.21% | 67,801 |
| Dec 5, 2025 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 99,681 |
| Dec 4, 2025 | 1.53 | 1.55 | 1.48 | 1.55 | 1.55 | 2.65% | 103,785 |
| Dec 3, 2025 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 77,181 |