U.S. markets open in 3 hours 19 minutes

Medicenna Therapeutics Corp. (MDNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.4700-0.2600 (-6.97%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 20213.83003.83003.32003.47003.4700215,000
Jun 22, 20213.73003.77003.65003.73003.730060,300
Jun 21, 20213.71003.76003.65003.74003.740013,000
Jun 18, 20213.72103.79003.66003.71003.710035,900
Jun 17, 20213.70003.83603.70003.70003.700035,200
Jun 16, 20213.78003.90003.73003.75003.750064,400
Jun 15, 20213.78003.87003.70003.76003.760069,500
Jun 14, 20213.88003.92003.72003.88003.880070,800
Jun 11, 20213.96003.96003.70003.80003.8000162,800
Jun 10, 20213.92004.01703.81003.93003.930088,800
Jun 09, 20213.92003.99003.84703.88003.880049,600
Jun 08, 20214.00004.00003.80003.91003.910042,000
Jun 07, 20213.82004.02003.81003.94003.940071,200
Jun 04, 20213.85003.88003.79003.86003.860025,100
Jun 03, 20213.85003.89003.75003.81003.810053,700
Jun 02, 20213.63004.00003.63003.87003.8700239,900
Jun 01, 20213.88003.88003.58003.58003.580087,000
May 28, 20213.86003.98003.76803.89003.8900200,600
May 27, 20213.84003.95903.69003.82003.8200154,000
May 26, 20213.69003.97003.66003.84003.8400118,200
May 25, 20213.66003.75003.36003.70003.7000137,100
May 24, 20213.46003.78003.46003.67003.6700123,400
May 21, 20213.32003.55003.32003.45003.450038,800
May 20, 20213.32003.41003.24003.33003.330061,100
May 19, 20213.42003.46003.33003.35003.350081,400
May 18, 20213.42003.48003.39003.46003.460034,800
May 17, 20213.36003.48003.36003.41003.410044,700
May 14, 20213.24003.45003.23003.41003.410044,300
May 13, 20213.34003.39003.18003.24003.240099,700
May 12, 20213.37003.47903.30003.34003.340071,300
May 11, 20213.50003.50003.34003.43003.430062,900
May 10, 20213.76003.76003.50003.53003.5300124,600
May 07, 20213.60004.06003.55003.69003.6900880,900
May 06, 20213.31003.56003.14003.51003.5100344,200
May 05, 20213.50003.50003.24003.27003.270064,500
May 04, 20213.62003.62003.31403.47003.4700110,400
May 03, 20213.67003.73003.52303.59003.5900110,200
Apr 30, 20213.59003.84003.50003.62003.62001,193,900
Apr 29, 20213.83003.86203.58003.59003.5900205,100
Apr 28, 20213.77003.86003.74003.79003.790065,100
Apr 27, 20213.90003.93003.74003.80003.800063,300
Apr 26, 20213.85003.94003.85003.89003.890048,600
Apr 23, 20213.82003.90003.78003.81003.810063,700
Apr 22, 20213.90003.90003.80003.80003.800054,800
Apr 21, 20213.81003.95003.81003.86003.8600146,600
Apr 20, 20213.84003.93003.77003.81003.810097,900
Apr 19, 20213.94003.97903.83003.86003.860065,700
Apr 16, 20213.98004.10003.94503.97003.970058,800
Apr 15, 20214.02004.15003.97003.97003.970095,400
Apr 14, 20214.00004.16803.97504.06004.060081,300
Apr 13, 20214.06004.06003.93004.00004.000048,600
Apr 12, 20214.06004.07503.93003.99003.9900199,400
Apr 09, 20214.00004.08003.96004.06004.060091,200
Apr 08, 20214.11004.17003.96004.01004.010086,500
Apr 07, 20214.19004.23003.96003.96003.9600125,700
Apr 06, 20214.28004.32004.19004.22004.220079,800
Apr 05, 20214.25004.33004.14804.28004.280066,900
Apr 01, 20214.10004.25004.05004.24004.240085,400
Mar 31, 20213.89004.10003.89004.08004.0800159,300
Mar 30, 20213.98004.02003.87003.88003.880091,400
Mar 29, 20213.93003.99003.88903.98003.980096,700
Mar 26, 20214.05004.11003.87003.97003.9700185,700
Mar 25, 20214.10004.10003.79004.02004.0200475,500
Mar 24, 20213.81003.94003.81003.83003.830075,200
Mar 23, 20213.97003.97003.81003.84003.840097,000
Mar 22, 20213.91004.07003.91003.98003.9800106,800
Mar 19, 20213.99004.00003.88003.94003.940083,400
Mar 18, 20214.05004.05003.88003.92003.920067,900
Mar 17, 20214.00004.04003.88504.02004.020043,400
Mar 16, 20213.98004.06003.86004.02004.0200118,400
Mar 15, 20214.03004.07903.95804.01004.010099,700
Mar 12, 20214.06004.10003.97004.03004.0300101,000
Mar 11, 20213.99004.08003.85004.05504.0550168,000
Mar 10, 20213.73003.99003.69003.93003.9300725,900
Mar 09, 20213.72003.84003.62903.64003.6400151,100
Mar 08, 20213.52003.69003.45003.61003.610096,100
Mar 05, 20213.75003.76003.23003.50003.5000330,900
Mar 04, 20213.96003.99003.56003.68003.6800295,400
Mar 03, 20213.99004.02003.89003.93003.9300184,100
Mar 02, 20214.07004.09003.96004.00004.000092,000
Mar 01, 20213.94004.11603.94004.02004.0200102,900
Feb 26, 20214.11004.12003.89003.91003.9100242,100
Feb 25, 20214.21004.36904.00004.03004.0300143,600
Feb 24, 20214.13004.22004.01004.14004.140084,400
Feb 23, 20214.19004.19003.95704.05004.0500182,400
Feb 22, 20214.16004.27504.06004.24004.2400146,100
Feb 19, 20214.17004.28904.15004.16004.1600166,700
Feb 18, 20214.35004.44004.08004.18004.1800233,000
Feb 17, 20214.16004.62004.12004.34004.3400999,100
Feb 16, 20213.98004.18003.89004.15004.1500299,900
Feb 12, 20214.06004.18003.82003.90003.9000478,000
Feb 11, 20214.05004.17003.94004.11004.1100189,100
Feb 10, 20214.19004.29004.04004.07004.0700192,400
Feb 09, 20214.14004.18004.03004.17004.1700195,900
Feb 08, 20214.10004.18004.00004.11004.1100150,100
Feb 05, 20214.03004.16003.95004.10004.1000231,300
Feb 04, 20214.06004.11003.95004.03004.0300221,700
Feb 03, 20214.41004.45004.00004.10004.1000293,100
Feb 02, 20214.02004.10003.90003.95003.9500118,100
Feb 01, 20213.97004.12003.85004.02104.0210100,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...