U.S. markets closed

Medicenna Therapeutics Corp. (MDNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.5100+0.2400 (+7.34%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20213.31003.56003.14003.51003.5100342,128
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, 20213.59003.84003.50003.62003.62001,188,300
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
Jan 29, 20214.01004.06003.84003.91003.9100135,600
Jan 28, 20214.10004.20003.90003.97003.9700387,300
Jan 27, 20214.37004.37004.02004.18004.1800276,400
Jan 26, 20214.61004.68004.33604.39004.3900230,600
Jan 25, 20214.45004.62004.25004.56004.5600427,700
Jan 22, 20214.38004.46004.18004.34004.3400471,200
Jan 21, 20214.51004.62004.34004.38004.3800470,300
Jan 20, 20214.12004.57004.12004.40004.4000713,200
Jan 19, 20214.15004.25004.06004.09004.0900209,500
Jan 15, 20214.20004.23004.01004.09004.0900222,800
Jan 14, 20214.10004.25904.06004.20004.2000122,200
Jan 13, 20214.33004.33004.05004.11504.1150151,000
Jan 12, 20214.26004.34504.17004.23004.2300109,900
Jan 11, 20214.33004.46404.15004.31004.3100592,000
Jan 08, 20214.28004.46004.23004.35004.3500102,800
Jan 07, 20214.19004.57004.19004.31004.3100251,200
Jan 06, 20214.33004.43104.02004.14004.1400251,800
Jan 05, 20214.46004.48004.25004.33004.3300131,000
Jan 04, 20214.74004.84004.38004.48004.4800177,900
Dec 31, 20204.90005.00004.52004.68004.6800191,100
Dec 30, 20205.15005.31004.80004.90004.9000224,000
Dec 29, 20205.35005.69004.66004.68004.6800521,200
Dec 28, 20204.67606.84004.67605.97005.9700791,800
Dec 24, 20204.45004.78004.36404.65004.6500333,900
Dec 23, 20204.13004.25003.78004.22004.2200526,500
Dec 22, 20203.79003.87003.70003.85003.8500183,400
Dec 21, 20203.82003.86003.75003.80003.8000231,300
Dec 18, 20204.68004.68003.70003.87003.87001,309,700
Dec 17, 20203.87503.91003.75003.80003.8000193,200
Dec 16, 20203.79003.86603.73003.82003.820040,400
Dec 15, 20203.89003.94003.77003.85003.850063,400
Dec 14, 20203.90003.90003.75003.82003.820051,900
Dec 11, 20204.06004.06003.82003.93003.9300119,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...