MediciNova, Inc. MNOV
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,68-0,24 (-12,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,68 | -12,50 % | $1,86 | $1,86 | $1,66 | 369,80K |
| 2026-09-29 | $1,92 | -8,57 % | $2,05 | $2,07 | $1,77 | 595,10K |
| 2026-09-28 | $2,10 | -18,60 % | $2,40 | $2,45 | $1,69 | 1,62M |
| 2026-09-25 | $2,58 | -2,64 % | $2,68 | $2,69 | $2,53 | 251,90K |
| 2026-09-24 | $2,65 | -5,36 % | $2,67 | $2,67 | $2,48 | 452,80K |
| 2026-09-23 | $2,80 | -3,45 % | $2,90 | $3,02 | $2,75 | 395,80K |
| 2026-09-22 | $2,90 | -12,12 % | $3,16 | $3,30 | $2,90 | 2,47M |
| 2026-09-21 | $3,30 | -0,60 % | $3,28 | $3,40 | $3,03 | 666,90K |
| 2026-09-18 | $3,32 | -3,77 % | $3,20 | $3,62 | $2,72 | 1,63M |
| 2026-09-17 | $3,45 | +36,90 % | $2,84 | $3,90 | $2,83 | 7,41M |
| 2026-09-16 | $2,52 | +24,75 % | $2,16 | $2,62 | $2,15 | 1,42M |
| 2026-09-15 | $2,02 | +8,02 % | $1,94 | $2,07 | $1,93 | 207,10K |
| 2026-09-14 | $1,87 | +3,31 % | $1,91 | $1,92 | $1,87 | 68,50K |
| 2026-09-11 | $1,81 | +4,02 % | $1,73 | $1,84 | $1,73 | 45,90K |
| 2026-09-10 | $1,74 | -2,79 % | $1,78 | $1,78 | $1,72 | 67,80K |
| 2026-09-09 | $1,79 | +2,29 % | $1,82 | $1,85 | $1,75 | 106,20K |
| 2026-09-08 | $1,75 | +7,36 % | $1,67 | $1,76 | $1,65 | 137,80K |
| 2026-09-04 | $1,63 | +0,62 % | $1,62 | $1,63 | $1,55 | 96,70K |
| 2026-09-03 | $1,62 | +13,29 % | $1,45 | $1,63 | $1,45 | 111,30K |
| 2026-09-02 | $1,43 | -0,69 % | $1,44 | $1,46 | $1,43 | 14,30K |
| 2026-09-01 | $1,44 | 0,00 % | $1,46 | $1,46 | $1,42 | 20,00K |
| 2026-08-31 | $1,44 | 0,00 % | $1,43 | $1,46 | $1,43 | 18,70K |
| 2026-08-28 | $1,44 | +1,41 % | $1,42 | $1,45 | $1,42 | 16,90K |
| 2026-08-27 | $1,42 | -4,05 % | $1,49 | $1,52 | $1,42 | 25,40K |
| 2026-08-26 | $1,48 | -5,73 % | $1,57 | $1,58 | $1,43 | 40,70K |
| 2026-08-25 | $1,57 | +2,61 % | $1,55 | $1,58 | $1,48 | 87,10K |
| 2026-08-24 | $1,53 | +10,07 % | $1,39 | $1,54 | $1,39 | 118,90K |
| 2026-08-21 | $1,39 | +1,46 % | $1,38 | $1,40 | $1,37 | 26,00K |
| 2026-08-20 | $1,37 | -0,72 % | $1,38 | $1,38 | $1,33 | 24,40K |
| 2026-08-19 | $1,38 | +2,99 % | $1,35 | $1,39 | $1,35 | 56,00K |
| 2026-08-18 | $1,34 | +1,52 % | $1,33 | $1,35 | $1,32 | 48,00K |
| 2026-08-17 | $1,32 | +0,76 % | $1,32 | $1,34 | $1,30 | 67,40K |
| 2026-08-14 | $1,31 | 0,00 % | $1,32 | $1,33 | $1,30 | 45,10K |
| 2026-08-13 | $1,31 | -1,50 % | $1,32 | $1,32 | $1,31 | 22,20K |
| 2026-08-12 | $1,33 | +0,76 % | $1,32 | $1,33 | $1,32 | 13,10K |
| 2026-08-11 | $1,32 | 0,00 % | $1,43 | $1,44 | $1,32 | 17,70K |
| 2026-08-10 | $1,32 | -1,49 % | $1,42 | $1,42 | $1,32 | 18,30K |
| 2026-08-07 | $1,34 | -1,47 % | $1,36 | $1,39 | $1,34 | 11,40K |
| 2026-08-06 | $1,36 | +2,26 % | $1,37 | $1,39 | $1,33 | 18,70K |
| 2026-08-05 | $1,33 | +2,31 % | $1,31 | $1,34 | $1,31 | 13,80K |
| 2026-08-04 | $1,30 | -2,26 % | $1,33 | $1,34 | $1,30 | 82,90K |
| 2026-08-03 | $1,33 | 0,00 % | $1,32 | $1,33 | $1,31 | 39,20K |
| 2026-07-31 | $1,33 | -0,75 % | $1,35 | $1,35 | $1,33 | 8,00K |
| 2026-07-30 | $1,34 | +3,88 % | $1,29 | $1,35 | $1,29 | 64,10K |
| 2026-07-29 | $1,29 | -3,01 % | $1,29 | $1,30 | $1,28 | 17,30K |
| 2026-07-28 | $1,33 | +0,76 % | $1,38 | $1,38 | $1,31 | 58,00K |
| 2026-07-27 | $1,32 | 0,00 % | $1,30 | $1,32 | $1,29 | 17,90K |
| 2026-07-24 | $1,32 | +0,76 % | $1,30 | $1,33 | $1,30 | 26,80K |
| 2026-07-23 | $1,31 | -1,50 % | $1,33 | $1,33 | $1,30 | 33,80K |
| 2026-07-22 | $1,33 | 0,00 % | $1,33 | $1,33 | $1,32 | 12,90K |
| 2026-07-21 | $1,33 | -0,75 % | $1,35 | $1,35 | $1,32 | 8,30K |
| 2026-07-20 | $1,34 | -0,74 % | $1,35 | $1,36 | $1,33 | 29,20K |
| 2026-07-17 | $1,35 | -4,93 % | $1,42 | $1,43 | $1,31 | 139,10K |
| 2026-07-16 | $1,42 | +1,43 % | $1,38 | $1,43 | $1,34 | 61,60K |
| 2026-07-15 | $1,40 | +2,19 % | $1,35 | $1,41 | $1,35 | 81,60K |
| 2026-07-14 | $1,37 | +0,74 % | $1,38 | $1,38 | $1,37 | 15,80K |
| 2026-07-13 | $1,36 | -2,16 % | $1,39 | $1,39 | $1,36 | 14,70K |
| 2026-07-10 | $1,39 | +0,72 % | $1,41 | $1,41 | $1,38 | 17,60K |
| 2026-07-09 | $1,38 | -1,43 % | $1,39 | $1,39 | $1,38 | 28,80K |
| 2026-07-08 | $1,40 | -2,78 % | $1,41 | $1,43 | $1,40 | 24,10K |
| 2026-07-07 | $1,44 | 0,00 % | $1,45 | $1,46 | $1,43 | 65,00K |
| 2026-07-06 | $1,44 | +0,70 % | $1,45 | $1,49 | $1,41 | 43,70K |
| 2026-07-02 | $1,43 | +0,70 % | $1,48 | $1,48 | $1,41 | 27,50K |
| 2026-07-01 | $1,42 | +7,58 % | $1,34 | $1,55 | $1,32 | 412,30K |
| 2026-06-30 | $1,32 | +0,76 % | $1,29 | $1,33 | $1,29 | 43,40K |
| 2026-06-29 | $1,31 | -0,76 % | $1,34 | $1,34 | $1,29 | 16,00K |
| 2026-06-26 | $1,32 | +0,76 % | $1,29 | $1,32 | $1,27 | 114,40K |
| 2026-06-25 | $1,31 | -1,50 % | $1,34 | $1,35 | $1,31 | 34,90K |
| 2026-06-24 | $1,33 | -2,21 % | $1,36 | $1,37 | $1,32 | 28,60K |
| 2026-06-23 | $1,36 | +4,62 % | $1,29 | $1,37 | $1,27 | 254,10K |
| 2026-06-22 | $1,30 | -1,52 % | $1,31 | $1,32 | $1,29 | 29,90K |
| 2026-06-18 | $1,32 | -1,49 % | $1,34 | $1,34 | $1,32 | 34,80K |
| 2026-06-17 | $1,34 | +2,29 % | $1,28 | $1,36 | $1,28 | 17,40K |
| 2026-06-16 | $1,31 | +4,80 % | $1,24 | $1,34 | $1,24 | 124,00K |
| 2026-06-15 | $1,25 | +1,63 % | $1,27 | $1,28 | $1,22 | 122,10K |
| 2026-06-12 | $1,23 | -3,91 % | $1,26 | $1,26 | $1,23 | 100,40K |
| 2026-06-11 | $1,28 | +0,79 % | $1,25 | $1,29 | $1,25 | 37,90K |
| 2026-06-10 | $1,27 | 0,00 % | $1,27 | $1,29 | $1,27 | 21,90K |
| 2026-06-09 | $1,27 | -2,31 % | $1,29 | $1,30 | $1,27 | 15,40K |
| 2026-06-08 | $1,30 | -0,76 % | $1,35 | $1,35 | $1,30 | 35,40K |
| 2026-06-05 | $1,31 | -0,76 % | $1,36 | $1,36 | $1,31 | 5,40K |
| 2026-06-04 | $1,32 | 0,00 % | $1,31 | $1,34 | $1,31 | 8,80K |
| 2026-06-03 | $1,32 | -1,49 % | $1,36 | $1,37 | $1,32 | 25,50K |
| 2026-06-02 | $1,34 | -2,19 % | $1,36 | $1,36 | $1,34 | 9,50K |
| 2026-06-01 | $1,37 | +0,74 % | $1,36 | $1,37 | $1,35 | 42,90K |
| 2026-05-29 | $1,36 | -0,73 % | $1,37 | $1,37 | $1,34 | 35,20K |
| 2026-05-28 | $1,37 | +3,01 % | $1,32 | $1,37 | $1,32 | 33,50K |
| 2026-05-27 | $1,33 | -2,92 % | $1,35 | $1,38 | $1,30 | 95,60K |
| 2026-05-26 | $1,37 | -2,14 % | $1,40 | $1,40 | $1,36 | 34,10K |
| 2026-05-22 | $1,40 | +2,19 % | $1,40 | $1,45 | $1,38 | 12,70K |