Dark

MDNA
Medicenna Therapeutics Corp. Common Shares
stock NASDAQ

Inactive

Nov 1, 2023

0.1570USD-13.164%(-0.0238)1,267,220

Pre-market

0.00USD-100.000%(-0.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-01	0.199300	0.199900	0.151251	0.157000	-13.164%	1,267,220	0.000%
2023-10-31	0.180400	0.205200	0.174000	0.180800	+0.389%	452,263	-13.164%
2023-10-30	0.186500	0.197500	0.180000	0.180100	-8.718%	474,002	-12.826%
2023-10-27	0.222600	0.230000	0.153200	0.197300	-21.238%	2,720,149	-20.426%
2023-10-26	0.260000	0.270000	0.242700	0.250500	-3.617%	99,657	-37.325%
2023-10-25	0.280105	0.280300	0.240900	0.259900	-5.042%	326,498	-39.592%
2023-10-24	0.281700	0.281700	0.268600	0.273700	-2.840%	29,156	-42.638%
2023-10-23	0.280000	0.299900	0.268600	0.281700	+0.607%	95,851	-44.267%
2023-10-20	0.300000	0.300000	0.271400	0.280000	-8.197%	88,155	-43.929%
2023-10-19	0.310000	0.310000	0.270400	0.305000	-1.613%	132,037	-48.525%
2023-10-18	0.300000	0.310000	0.290100	0.310000	0.000%	54,034	-49.355%
2023-10-17	0.300700	0.310000	0.290000	0.310000	0.000%	52,664	-49.355%
2023-10-16	0.288500	0.310000	0.287600	0.310000	+5.442%	161,424	-49.355%
2023-10-13	0.294100	0.294400	0.281300	0.294000	+1.379%	82,181	-46.599%
2023-10-12	0.290000	0.290000	0.270000	0.290000	+0.173%	157,440	-45.862%
2023-10-11	0.275000	0.290000	0.272500	0.289500	0.000%	135,224	-45.769%
2023-10-10	0.280000	0.289500	0.271800	0.289500	+5.196%	129,792	-45.769%
2023-10-09	0.270500	0.287800	0.270500	0.275200	-4.775%	38,295	-42.951%
2023-10-06	0.289500	0.289500	0.270400	0.289000	+3.214%	48,746	-45.675%
2023-10-05	0.280000	0.280000	0.269600	0.280000	+0.358%	46,969	-43.929%
2023-10-04	0.289500	0.289500	0.268600	0.279000	-3.460%	102,640	-43.728%
2023-10-03	0.280000	0.289000	0.265200	0.289000	+3.214%	322,665	-45.675%
2023-10-02	0.309700	0.316000	0.276000	0.280000	-5.053%	125,784	-43.929%
2023-09-29	0.250000	0.295000	0.250000	0.294900	+5.699%	170,635	-46.762%
2023-09-28	0.290000	0.295000	0.275000	0.279000	-5.424%	148,482	-43.728%
2023-09-27	0.309500	0.309500	0.280100	0.295000	-1.338%	156,947	-46.780%
2023-09-26	0.299200	0.299200	0.271200	0.299000	0.000%	199,488	-47.492%
2023-09-25	0.312000	0.312000	0.283700	0.299000	-0.499%	50,966	-47.492%
2023-09-22	0.292900	0.309700	0.284200	0.300500	0.000%	41,448	-47.754%
2023-09-21	0.306000	0.309700	0.290000	0.300500	+0.502%	135,385	-47.754%
2023-09-20	0.309000	0.309000	0.279500	0.299000	+1.356%	82,097	-47.492%
2023-09-19	0.296900	0.296900	0.279000	0.295000	+3.509%	76,897	-46.780%
2023-09-18	0.315000	0.315000	0.285000	0.285000	-1.724%	109,572	-44.912%
2023-09-15	0.319900	0.322500	0.274000	0.290000	-3.333%	156,573	-45.862%
2023-09-14	0.310000	0.310000	0.281001	0.300000	+7.143%	327,354	-47.667%
2023-09-13	0.300000	0.311500	0.268500	0.280000	-7.193%	432,536	-43.929%
2023-09-12	0.305100	0.310000	0.300000	0.301700	-2.677%	128,080	-47.962%
2023-09-11	0.328700	0.330000	0.300200	0.310000	+1.208%	418,054	-49.355%
2023-09-08	0.330800	0.330800	0.300000	0.306300	-2.783%	177,728	-48.743%
2023-09-07	0.349700	0.349700	0.298000	0.315068	-7.169%	353,710	-50.169%
2023-09-06	0.338200	0.357300	0.325600	0.339400	-1.680%	168,866	-53.742%
2023-09-05	0.375000	0.388600	0.337100	0.345200	-6.677%	119,862	-54.519%
2023-09-01	0.360000	0.390000	0.335100	0.369900	-0.027%	422,687	-57.556%
2023-08-31	0.371000	0.390000	0.370000	0.370000	-3.394%	176,562	-57.568%
2023-08-30	0.382000	0.393000	0.360100	0.383000	-0.442%	188,290	-59.008%
2023-08-29	0.397000	0.397000	0.380400	0.384700	-3.487%	99,822	-59.189%
2023-08-28	0.380600	0.410800	0.360000	0.398600	+4.867%	138,833	-60.612%
2023-08-25	0.390000	0.390000	0.376000	0.380100	-3.282%	51,104	-58.695%
2023-08-24	0.410000	0.410000	0.374000	0.393000	-1.750%	48,663	-60.051%
2023-08-23	0.370000	0.414000	0.369900	0.400000	+3.977%	281,855	-60.750%
2023-08-22	0.378000	0.393099	0.354000	0.384700	+0.707%	239,188	-59.189%
2023-08-21	0.378000	0.392900	0.370500	0.382000	-2.051%	31,049	-58.901%
2023-08-18	0.371000	0.399800	0.371000	0.390000	-0.915%	39,716	-59.744%
2023-08-17	0.393000	0.407686	0.380000	0.393600	-2.333%	100,834	-60.112%
2023-08-16	0.410000	0.411300	0.391900	0.403000	-1.467%	177,808	-61.042%
2023-08-15	0.420000	0.420000	0.385101	0.409000	+6.510%	288,100	-61.614%
2023-08-14	0.375100	0.384400	0.370000	0.384000	-0.260%	122,119	-59.115%
2023-08-11	0.398000	0.398000	0.370000	0.385000	-3.726%	202,803	-59.221%
2023-08-10	0.406400	0.406400	0.380000	0.399900	-1.568%	269,412	-60.740%
2023-08-09	0.380000	0.410000	0.355000	0.406272	-3.269%	2,673,841	-61.356%
2023-08-08	0.425800	0.425800	0.396000	0.420000	+0.575%	170,563	-62.619%
2023-08-07	0.410000	0.420000	0.381401	0.417600	-0.500%	126,302	-62.404%
2023-08-04	0.384000	0.420000	0.384000	0.419700	+13.127%	182,810	-62.592%
2023-08-03	0.434000	0.434000	0.370400	0.371000	-12.293%	450,497	-57.682%
2023-08-02	0.449700	0.467300	0.414100	0.423000	-7.903%	912,322	-62.884%
2023-08-01	0.495000	0.557500	0.436400	0.459300	-6.112%	306,495	-65.818%
2023-07-31	0.432600	0.563700	0.432100	0.489200	+8.711%	879,643	-67.907%
2023-07-28	0.453000	0.453000	0.400700	0.450000	+2.273%	161,514	-65.111%
2023-07-27	0.450000	0.450000	0.400000	0.440000	-2.222%	404,456	-64.318%
2023-07-26	0.410000	0.452700	0.380300	0.450000	+21.622%	547,573	-65.111%
2023-07-25	0.410000	0.410000	0.370000	0.370000	-6.091%	319,928	-57.568%
2023-07-24	0.430000	0.430000	0.380000	0.394000	-6.900%	188,238	-60.152%
2023-07-21	0.432494	0.446350	0.412900	0.423200	+0.738%	78,744	-62.902%
2023-07-20	0.445000	0.445000	0.417600	0.420100	-5.828%	79,837	-62.628%
2023-07-19	0.440000	0.466000	0.440000	0.446100	+1.942%	24,721	-64.806%
2023-07-18	0.475000	0.499700	0.401100	0.437600	-9.212%	192,427	-64.122%
2023-07-17	0.500000	0.500000	0.470100	0.482000	-1.067%	12,549	-67.427%
2023-07-14	0.485000	0.499900	0.470100	0.487200	-1.297%	17,361	-67.775%
2023-07-13	0.487000	0.497000	0.487000	0.493600	+0.407%	26,663	-68.193%
2023-07-12	0.509000	0.519900	0.491400	0.491600	-2.596%	39,221	-68.063%
2023-07-11	0.497900	0.510000	0.495800	0.504700	+4.862%	21,090	-68.892%
2023-07-10	0.491500	0.519800	0.481300	0.481300	0.000%	35,472	-67.380%
2023-07-07	0.458300	0.527000	0.458300	0.481300	+1.862%	60,164	-67.380%
2023-07-06	0.500000	0.500000	0.445500	0.472500	-3.414%	173,849	-66.772%
2023-07-05	0.480000	0.540000	0.480000	0.489200	-4.991%	124,019	-67.907%
2023-07-03	0.480000	0.525100	0.480000	0.514900	+6.892%	20,083	-69.509%
2023-06-30	0.520000	0.520000	0.470000	0.481700	-8.125%	173,213	-67.407%
2023-06-29	0.563700	0.563700	0.518800	0.524300	+4.131%	74,904	-70.055%
2023-06-28	0.440000	0.549000	0.440000	0.503500	+15.059%	268,543	-68.818%
2023-06-27	0.493500	0.496800	0.427000	0.437600	-6.894%	155,194	-64.122%
2023-06-26	0.527600	0.527600	0.463600	0.470000	-6.468%	74,721	-66.596%
2023-06-23	0.530000	0.530000	0.485000	0.502500	-5.403%	136,316	-68.756%
2023-06-22	0.538900	0.566000	0.520800	0.531200	-1.465%	38,518	-70.444%
2023-06-21	0.550000	0.556350	0.527300	0.539100	-3.732%	49,747	-70.877%
2023-06-20	0.577700	0.577700	0.526000	0.560000	-7.955%	111,950	-71.964%
2023-06-16	0.590000	0.620000	0.551800	0.608400	-1.871%	56,552	-74.195%
2023-06-15	0.590000	0.620000	0.560200	0.620000	+1.639%	75,145	-74.677%
2023-06-14	0.606000	0.619500	0.600000	0.610000	-1.613%	10,257	-74.262%
2023-06-13	0.580101	0.620000	0.566400	0.620000	+6.897%	59,644	-74.677%
2023-06-12	0.570000	0.600000	0.570000	0.580000	-0.344%	30,950	-72.931%
2023-06-09	0.585451	0.600000	0.560000	0.582000	-3.000%	25,212	-73.024%
2023-06-08	0.585000	0.600000	0.574100	0.600000	+0.017%	24,609	-73.833%
2023-06-07	0.600000	0.610000	0.554100	0.599900	+6.839%	65,340	-73.829%
2023-06-06	0.550000	0.595000	0.550000	0.561500	-4.312%	38,889	-72.039%
2023-06-05	0.575700	0.599800	0.557100	0.586800	-1.824%	29,232	-73.245%
2023-06-02	0.610000	0.610000	0.570200	0.597700	-2.016%	29,232	-73.733%
2023-06-01	0.608900	0.610000	0.568100	0.610000	+3.372%	9,914	-74.262%
2023-05-31	0.580700	0.600000	0.580700	0.590100	-3.262%	7,262	-73.394%
2023-05-30	0.570000	0.610000	0.541700	0.610000	+12.900%	66,846	-74.262%
2023-05-26	0.548999	0.550000	0.518100	0.540300	+4.305%	83,092	-70.942%
2023-05-25	0.560000	0.560101	0.500001	0.518000	-7.665%	116,222	-69.691%
2023-05-24	0.610800	0.619399	0.548800	0.561000	-9.428%	300,638	-72.014%
2023-05-23	0.631600	0.631600	0.572100	0.619399	+4.983%	161,978	-74.653%
2023-05-22	0.630000	0.662200	0.583000	0.590000	-5.175%	115,971	-73.390%
2023-05-19	0.620000	0.622200	0.600000	0.622200	+3.700%	39,821	-74.767%
2023-05-18	0.615100	0.639800	0.600000	0.600000	-2.455%	49,921	-73.833%
2023-05-17	0.670100	0.710000	0.601700	0.615100	-10.479%	175,686	-74.476%
2023-05-16	0.690000	0.714200	0.650471	0.687100	-0.420%	34,716	-77.150%
2023-05-15	0.714800	0.730300	0.690000	0.690000	-1.933%	68,599	-77.246%
2023-05-12	0.721700	0.743200	0.680000	0.703600	-5.328%	82,875	-77.686%
2023-05-11	0.757500	0.770000	0.740000	0.743200	-1.797%	71,088	-78.875%
2023-05-10	0.765000	0.770000	0.753300	0.756800	-0.748%	23,014	-79.255%
2023-05-09	0.780000	0.780100	0.760000	0.762500	-0.314%	75,472	-79.410%
2023-05-08	0.750000	0.775300	0.747000	0.764900	+0.897%	34,974	-79.474%
2023-05-05	0.760000	0.772200	0.748000	0.758100	+1.337%	115,438	-79.290%
2023-05-04	0.745551	0.780000	0.735000	0.748100	+1.095%	35,423	-79.014%
2023-05-03	0.820000	0.820000	0.737600	0.740000	-9.756%	119,504	-78.784%
2023-05-02	0.700000	0.838800	0.695100	0.820000	+18.841%	174,143	-80.854%
2023-05-01	0.682000	0.712849	0.648100	0.690000	+7.745%	127,247	-77.246%
2023-04-28	0.700000	0.702700	0.635500	0.640400	-8.527%	166,392	-75.484%
2023-04-27	0.673150	0.735000	0.580749	0.700100	+9.425%	291,686	-77.575%
2023-04-26	0.650100	0.699400	0.626000	0.639800	-3.061%	49,347	-75.461%
2023-04-25	0.655000	0.660000	0.601000	0.660000	+3.125%	81,264	-76.212%
2023-04-24	0.630000	0.654800	0.595800	0.640000	+6.667%	65,773	-75.469%
2023-04-21	0.629900	0.629900	0.558000	0.600000	-3.101%	106,365	-73.833%
2023-04-20	0.597400	0.619200	0.595000	0.619200	0.000%	53,733	-74.645%
2023-04-19	0.600000	0.624000	0.600000	0.619200	-0.129%	127,503	-74.645%
2023-04-18	0.665900	0.665900	0.600100	0.620000	+1.656%	23,075	-74.677%
2023-04-17	0.610000	0.610000	0.585000	0.609900	+1.837%	15,427	-74.258%
2023-04-14	0.580000	0.599899	0.580000	0.598900	-0.416%	22,639	-73.785%
2023-04-13	0.550000	0.602200	0.550000	0.601400	+2.768%	68,078	-73.894%
2023-04-12	0.588600	0.616100	0.578300	0.585200	-2.450%	27,357	-73.172%
2023-04-11	0.579900	0.599900	0.560201	0.599900	+2.372%	53,197	-73.829%
2023-04-10	0.605100	0.605100	0.555600	0.586000	+0.446%	81,427	-73.208%
2023-04-06	0.650000	0.652500	0.580000	0.583400	-10.576%	88,474	-73.089%
2023-04-05	0.680000	0.699000	0.640000	0.652400	+0.261%	105,462	-75.935%
2023-04-04	0.650200	0.682600	0.650100	0.650700	-0.732%	30,918	-75.872%
2023-04-03	0.710000	0.710000	0.650000	0.655500	+4.114%	169,149	-76.049%
2023-03-31	0.630000	0.650000	0.567000	0.629600	+3.213%	199,360	-75.064%
2023-03-30	0.530000	0.629900	0.525001	0.610000	+13.383%	247,472	-74.262%
2023-03-29	0.531900	0.550000	0.531900	0.538000	-3.911%	8,653	-70.818%
2023-03-28	0.520000	0.559900	0.520000	0.559900	+2.847%	76,195	-71.959%
2023-03-27	0.560000	0.565600	0.530500	0.544400	+0.964%	87,076	-71.161%
2023-03-24	0.530000	0.550000	0.526400	0.539200	+0.316%	16,079	-70.883%
2023-03-23	0.530000	0.582000	0.530000	0.537500	-2.273%	149,046	-70.791%
2023-03-22	0.543600	0.560000	0.543600	0.550000	-1.416%	30,466	-71.455%
2023-03-21	0.543600	0.579600	0.543600	0.557900	-0.375%	16,552	-71.859%
2023-03-20	0.570000	0.574500	0.549900	0.560000	-2.963%	35,285	-71.964%
2023-03-17	0.560100	0.581000	0.544600	0.577100	+4.946%	46,340	-72.795%
2023-03-16	0.540100	0.579799	0.540100	0.549900	-1.804%	18,626	-71.449%
2023-03-15	0.580000	0.580000	0.534801	0.560000	-3.014%	47,754	-71.964%
2023-03-14	0.600000	0.600000	0.550000	0.577400	+0.768%	37,790	-72.809%
2023-03-13	0.572300	0.581499	0.564300	0.573000	-2.881%	37,944	-72.600%
2023-03-10	0.585000	0.600000	0.500000	0.590000	-1.503%	110,334	-73.390%
2023-03-09	0.590000	0.599000	0.580200	0.599000	-2.284%	132,495	-73.790%
2023-03-08	0.560000	0.613000	0.560000	0.613000	+2.167%	42,840	-74.388%
2023-03-07	0.570000	0.600000	0.560000	0.600000	+1.215%	70,857	-73.833%
2023-03-06	0.586100	0.604800	0.560000	0.592800	+1.299%	58,679	-73.516%
2023-03-03	0.597823	0.619900	0.582100	0.585200	-2.075%	22,763	-73.172%
2023-03-02	0.580000	0.617600	0.580000	0.597600	+4.640%	20,250	-73.728%
2023-03-01	0.614000	0.614000	0.570000	0.571100	-7.574%	28,019	-72.509%
2023-02-28	0.612551	0.625800	0.570100	0.617900	-1.136%	91,859	-74.591%
2023-02-27	0.610000	0.625000	0.600000	0.625000	+2.459%	66,367	-74.880%
2023-02-24	0.630000	0.649900	0.610000	0.610000	-3.175%	50,721	-74.262%
2023-02-23	0.645000	0.660000	0.620000	0.630000	-3.817%	49,808	-75.079%
2023-02-22	0.687800	0.687800	0.620100	0.655000	-0.015%	39,017	-76.031%
2023-02-21	0.685200	0.711900	0.650000	0.655100	-0.742%	58,752	-76.034%
2023-02-17	0.652800	0.685100	0.650000	0.660000	+1.538%	64,208	-76.212%
2023-02-16	0.699000	0.725000	0.621300	0.650000	-7.004%	66,479	-75.846%
2023-02-15	0.719900	0.730000	0.670000	0.698954	-4.082%	102,585	-77.538%
2023-02-14	0.730300	0.755000	0.641300	0.728700	-0.233%	262,483	-78.455%
2023-02-13	0.765700	0.770000	0.730100	0.730400	+0.027%	52,234	-78.505%
2023-02-10	0.723700	0.762700	0.710000	0.730200	-4.135%	63,838	-78.499%
2023-02-09	0.770000	0.786800	0.730700	0.761700	+2.462%	171,046	-79.388%
2023-02-08	0.770000	0.772900	0.722100	0.743400	-1.012%	64,192	-78.881%
2023-02-07	0.770000	0.784900	0.720000	0.751000	-1.830%	116,905	-79.095%
2023-02-06	0.760000	0.780000	0.726300	0.765000	-1.848%	111,829	-79.477%
2023-02-03	0.780000	0.786200	0.760000	0.779400	-0.064%	102,969	-79.856%
2023-02-02	0.750000	0.787200	0.750000	0.779900	+4.014%	138,482	-79.869%
2023-02-01	0.746500	0.750000	0.727000	0.749800	+2.516%	93,151	-79.061%
2023-01-31	0.734600	0.759000	0.706900	0.731400	+3.466%	115,054	-78.534%
2023-01-30	0.750000	0.753000	0.692300	0.706900	-3.178%	102,569	-77.790%
2023-01-27	0.710000	0.779800	0.700000	0.730100	-2.000%	262,245	-78.496%
2023-01-26	0.599000	0.790000	0.580000	0.745000	+22.231%	927,339	-78.926%
2023-01-25	0.593100	0.609500	0.590000	0.609500	+5.086%	459,978	-74.241%
2023-01-24	0.585000	0.599800	0.565400	0.580000	-0.241%	106,229	-72.931%
2023-01-23	0.570000	0.604200	0.570000	0.581400	-2.269%	98,586	-72.996%
2023-01-20	0.610000	0.619300	0.579501	0.594900	+1.866%	58,589	-73.609%
2023-01-19	0.614900	0.624000	0.584000	0.584000	-5.025%	120,240	-73.116%
2023-01-18	0.664500	0.664500	0.614900	0.614900	+0.277%	51,671	-74.467%
2023-01-17	0.659600	0.659600	0.610400	0.613200	+2.200%	110,042	-74.397%
2023-01-13	0.580000	0.620100	0.575101	0.600000	0.000%	66,446	-73.833%
2023-01-12	0.664700	0.664700	0.570100	0.600000	+1.454%	114,316	-73.833%
2023-01-11	0.563000	0.620000	0.551300	0.591400	+6.195%	218,610	-73.453%
2023-01-10	0.554000	0.572900	0.535000	0.556900	+3.302%	26,763	-71.808%
2023-01-09	0.530000	0.561700	0.530000	0.539100	-0.185%	131,294	-70.877%
2023-01-06	0.573000	0.573000	0.530000	0.540100	+1.906%	162,597	-70.931%
2023-01-05	0.540000	0.545000	0.521700	0.530000	-2.645%	86,939	-70.377%
2023-01-04	0.514900	0.570000	0.514900	0.544399	+9.405%	64,876	-71.161%
2023-01-03	0.514500	0.550000	0.464400	0.497600	+8.646%	76,306	-68.449%
2022-12-30	0.450000	0.499900	0.410101	0.458000	+6.512%	247,574	-65.721%
2022-12-29	0.420000	0.450000	0.400000	0.430000	+7.473%	437,345	-63.488%
2022-12-28	0.421349	0.421349	0.400000	0.400100	-6.953%	171,258	-60.760%
2022-12-27	0.401000	0.444600	0.398000	0.429999	+2.381%	120,750	-63.488%
2022-12-23	0.448900	0.449900	0.410000	0.420000	-2.575%	179,125	-62.619%
2022-12-22	0.470300	0.470300	0.410001	0.431100	+1.102%	86,006	-63.582%
2022-12-21	0.430000	0.470000	0.396900	0.426400	-2.179%	151,101	-63.180%
2022-12-20	0.460000	0.480000	0.420000	0.435900	-5.239%	173,400	-63.983%
2022-12-19	0.490000	0.508600	0.450000	0.460000	-7.071%	161,125	-65.870%
2022-12-16	0.490000	0.499999	0.474400	0.495000	-2.941%	68,957	-68.283%
2022-12-15	0.500000	0.510000	0.493100	0.510000	+0.216%	128,483	-69.216%
2022-12-14	0.500000	0.510000	0.499450	0.508900	+3.309%	151,340	-69.149%
2022-12-13	0.490500	0.510000	0.490000	0.492600	+3.098%	103,943	-68.128%
2022-12-12	0.490000	0.500000	0.470000	0.477800	-4.440%	112,230	-67.141%
2022-12-09	0.520000	0.559302	0.490000	0.500000	0.000%	153,575	-68.600%
2022-12-08	0.500000	0.520000	0.493000	0.500000	-1.961%	89,193	-68.600%
2022-12-07	0.507100	0.515000	0.500000	0.510000	-1.961%	63,365	-69.216%
2022-12-06	0.570200	0.573699	0.500000	0.520200	-9.499%	54,833	-69.819%
2022-12-05	0.550000	0.586099	0.520000	0.574800	+4.112%	129,179	-72.686%
2022-12-02	0.570000	0.581000	0.532300	0.552100	-5.381%	112,186	-71.563%
2022-12-01	0.570000	0.617200	0.526400	0.583500	+10.094%	330,926	-73.093%
2022-11-30	0.438300	0.554900	0.429900	0.530000	+18.595%	227,725	-70.377%
2022-11-29	0.445000	0.470000	0.425400	0.446900	+3.906%	229,925	-64.869%
2022-11-28	0.445000	0.445000	0.428159	0.430100	-2.272%	83,752	-63.497%
2022-11-25	0.429700	0.458700	0.429700	0.440100	+2.564%	85,884	-64.326%
2022-11-23	0.410000	0.439900	0.402100	0.429100	+1.731%	188,623	-63.412%
2022-11-22	0.431600	0.445000	0.410000	0.421800	-5.213%	201,742	-62.779%
2022-11-21	0.457000	0.459900	0.428400	0.445000	-2.838%	152,615	-64.719%
2022-11-18	0.460000	0.465500	0.420800	0.458000	-1.611%	188,119	-65.721%
2022-11-17	0.520000	0.520000	0.453500	0.465500	-10.481%	387,598	-66.273%
2022-11-16	0.530000	0.540000	0.480100	0.520000	+4.000%	303,567	-69.808%
2022-11-15	0.550000	0.550000	0.479600	0.500000	-0.319%	219,120	-68.600%
2022-11-14	0.650000	0.650000	0.500700	0.501600	-17.241%	441,629	-68.700%
2022-11-11	0.620000	0.665400	0.568100	0.606100	-2.242%	635,331	-74.097%
2022-11-10	0.620800	0.653900	0.606650	0.620000	-5.689%	209,422	-74.677%
2022-11-09	0.630000	0.657400	0.584700	0.657400	+2.271%	72,717	-76.118%
2022-11-08	0.660000	0.660000	0.610100	0.642800	+0.438%	81,389	-75.576%
2022-11-07	0.690000	0.690000	0.612800	0.640000	-0.929%	107,952	-75.469%
2022-11-04	0.689900	0.689900	0.600100	0.646000	-3.148%	201,033	-75.697%
2022-11-03	0.729900	0.729900	0.650000	0.667000	-4.714%	148,916	-76.462%
2022-11-02	0.740000	0.740000	0.664700	0.700000	-4.385%	110,716	-77.571%
2022-11-01	0.745000	0.767800	0.710000	0.732100	-2.387%	47,824	-78.555%
2022-10-31	0.700000	0.769990	0.700000	0.750000	+7.450%	61,273	-79.067%
2022-10-28	0.704100	0.740000	0.650000	0.698000	-1.133%	293,443	-77.507%
2022-10-27	0.720000	0.733700	0.700700	0.706000	-4.465%	165,237	-77.762%
2022-10-26	0.730700	0.769000	0.720700	0.739000	-1.480%	160,086	-78.755%
2022-10-25	0.759900	0.769900	0.692000	0.750100	+0.013%	665,658	-79.069%
2022-10-24	0.810000	0.810000	0.692100	0.750000	-6.250%	357,238	-79.067%
2022-10-21	0.830000	0.830000	0.793000	0.800000	-0.137%	76,469	-80.375%
2022-10-20	0.840000	0.840000	0.801000	0.801100	-2.305%	74,056	-80.402%
2022-10-19	0.820100	0.842500	0.811100	0.820000	0.000%	68,010	-80.854%
2022-10-18	0.850000	0.884900	0.814500	0.820000	-3.529%	94,499	-80.854%
2022-10-17	0.891000	0.903000	0.836450	0.850000	+3.659%	73,330	-81.529%
2022-10-14	0.850000	0.850000	0.810000	0.820000	+0.232%	55,542	-80.854%
2022-10-13	0.795000	0.842000	0.795000	0.818100	-0.920%	71,150	-80.809%
2022-10-12	0.866200	0.866200	0.795000	0.825700	-2.618%	64,519	-80.986%
2022-10-11	0.865000	0.866800	0.830000	0.847900	-1.801%	162,033	-81.484%
2022-10-10	0.945000	0.949900	0.850000	0.863451	+3.395%	44,539	-81.817%
2022-10-07	0.840000	0.879999	0.810100	0.835100	-3.199%	62,010	-81.200%
2022-10-06	0.851500	0.879600	0.830100	0.862700	-1.720%	96,369	-81.801%
2022-10-05	0.810000	0.892100	0.810000	0.877800	+5.759%	83,775	-82.114%
2022-10-04	0.800000	0.879000	0.800000	0.830000	+3.608%	286,275	-81.084%
2022-10-03	0.849600	0.868700	0.793400	0.801100	-3.435%	96,276	-80.402%
2022-09-30	0.781100	0.903600	0.780000	0.829600	+3.018%	201,782	-81.075%
2022-09-29	0.813600	0.813600	0.771100	0.805300	-1.721%	107,858	-80.504%
2022-09-28	0.852100	0.852100	0.770000	0.819400	+1.073%	477,009	-80.840%
2022-09-27	0.825900	0.842000	0.800000	0.810700	-0.222%	102,317	-80.634%
2022-09-26	0.803500	0.845800	0.800100	0.812501	-2.167%	93,655	-80.677%
2022-09-23	0.810000	0.884100	0.810000	0.830500	-2.922%	117,721	-81.096%
2022-09-22	0.852900	0.880000	0.780000	0.855500	-0.604%	235,772	-81.648%
2022-09-21	0.852800	0.891199	0.852800	0.860700	-2.082%	72,985	-81.759%
2022-09-20	0.920000	0.920000	0.857400	0.879000	-0.114%	57,383	-82.139%
2022-09-19	0.910000	0.910000	0.870000	0.880000	-3.297%	41,176	-82.159%
2022-09-16	0.886000	0.941300	0.870000	0.910000	+1.224%	171,262	-82.747%
2022-09-15	0.934500	0.934600	0.890000	0.899000	-1.533%	246,815	-82.536%
2022-09-14	0.960000	0.965500	0.890000	0.913000	-5.711%	364,833	-82.804%
2022-09-13	0.950000	1.030000	0.935000	0.968300	-4.601%	1,341,867	-83.786%
2022-09-12	0.971000	1.060000	0.950500	1.015000	+4.392%	150,716	-84.532%
2022-09-09	0.993600	0.993600	0.940000	0.972300	+0.746%	133,817	-83.853%
2022-09-08	0.894400	0.975200	0.885500	0.965100	+6.055%	129,104	-83.732%
2022-09-07	0.872000	0.939600	0.872000	0.910000	+4.538%	159,343	-82.747%
2022-09-06	0.980100	0.980100	0.870100	0.870500	-8.214%	213,576	-81.964%
2022-09-02	0.900000	0.954799	0.900000	0.948400	+4.680%	153,182	-83.446%
2022-09-01	0.970900	0.980000	0.860000	0.906000	-1.746%	139,699	-82.671%
2022-08-31	0.898000	0.954100	0.880000	0.922100	+2.513%	117,509	-82.974%
2022-08-30	1.000000	1.009900	0.860000	0.899500	-6.302%	435,443	-82.546%
2022-08-29	1.020000	1.020000	0.950000	0.960000	-4.000%	283,319	-83.646%
2022-08-26	1.050000	1.050000	0.990000	1.000000	-2.913%	226,603	-84.300%
2022-08-25	1.060000	1.090000	1.020000	1.030000	-3.738%	202,469	-84.757%
2022-08-24	1.050000	1.090000	1.020000	1.070000	+3.883%	222,479	-85.327%
2022-08-23	1.010000	1.050000	1.010000	1.030000	+0.980%	223,627	-84.757%
2022-08-22	1.080000	1.090000	1.010000	1.020000	-5.556%	390,225	-84.608%
2022-08-19	1.020000	1.140000	1.010000	1.080000	+5.882%	1,315,085	-85.463%
2022-08-18	1.100000	1.110000	1.020000	1.020000	-2.857%	1,618,841	-84.608%
2022-08-17	0.970000	1.090000	0.920000	1.050000	+5.954%	2,428,060	-85.048%
2022-08-16	1.000000	1.001500	0.880000	0.991000	+1.122%	595,096	-84.157%
2022-08-15	1.070000	1.092600	0.979900	0.980000	-8.411%	447,892	-83.980%
2022-08-12	1.020000	1.090000	1.020000	1.070000	+7.000%	380,683	-85.327%
2022-08-11	1.070000	1.100000	1.000000	1.000000	-2.979%	426,845	-84.300%
2022-08-10	1.040000	1.050000	0.950000	1.030700	+8.495%	1,386,177	-84.768%
2022-08-09	1.220000	1.240000	0.940000	0.950000	-46.608%	3,446,885	-83.474%
2022-08-08	1.700000	1.880000	1.670000	1.779300	+4.665%	289,266	-91.176%
2022-08-05	1.582300	1.750000	1.562900	1.700000	+8.280%	149,302	-90.765%
2022-08-04	1.640000	1.640000	1.550000	1.570000	+3.289%	27,156	-90.000%
2022-08-03	1.580000	1.619000	1.520000	1.520000	-3.797%	34,687	-89.671%
2022-08-02	1.630000	1.630000	1.560000	1.580000	-0.629%	12,505	-90.063%
2022-08-01	1.690000	1.690000	1.530100	1.590000	+3.247%	34,543	-90.126%
2022-07-29	1.520000	1.590000	1.510000	1.540000	+1.987%	62,993	-89.805%
2022-07-28	1.500000	1.550000	1.425000	1.510000	-0.658%	63,040	-89.603%
2022-07-27	1.510000	1.620000	1.390000	1.520000	+9.353%	115,029	-89.671%
2022-07-26	1.396900	1.420000	1.370000	1.390000	+1.460%	23,946	-88.705%
2022-07-25	1.420000	1.450000	1.370000	1.370000	-2.143%	25,674	-88.540%
2022-07-22	1.420000	1.420000	1.370000	1.400000	+2.190%	22,213	-88.786%
2022-07-21	1.450000	1.470000	1.350000	1.370000	-5.517%	92,736	-88.540%
2022-07-20	1.510000	1.540000	1.450000	1.450000	-2.027%	70,356	-89.172%
2022-07-19	1.580000	1.640000	1.400000	1.480000	-1.235%	62,044	-89.392%
2022-07-18	1.450000	1.530000	1.380000	1.498500	+8.587%	138,086	-89.523%
2022-07-15	1.330000	1.419900	1.160000	1.380000	+6.977%	46,728	-88.623%
2022-07-14	1.490000	1.490000	1.260000	1.290000	-6.522%	58,914	-87.829%
2022-07-13	1.170100	1.380000	1.170100	1.380000	+16.949%	84,117	-88.623%
2022-07-12	1.130000	1.200000	1.120000	1.180000	0.000%	58,502	-86.695%
2022-07-11	1.189900	1.240000	1.100000	1.180000	+1.724%	20,230	-86.695%
2022-07-08	1.160000	1.179900	1.140000	1.160000	0.000%	3,906	-86.466%
2022-07-07	1.190000	1.190000	1.130000	1.160000	+0.870%	9,618	-86.466%
2022-07-06	1.140000	1.200000	1.139900	1.150000	0.000%	5,321	-86.348%
2022-07-05	1.140000	1.200000	1.100100	1.150000	-2.542%	15,211	-86.348%
2022-07-01	1.190000	1.230000	1.140000	1.180000	+1.724%	18,128	-86.695%
2022-06-30	1.165000	1.220000	1.140000	1.160000	-2.521%	14,191	-86.466%
2022-06-29	1.200000	1.200000	1.120000	1.190000	-0.833%	26,610	-86.807%
2022-06-28	1.300000	1.300000	1.140000	1.200000	-8.932%	31,907	-86.917%
2022-06-27	1.280000	1.330000	1.180000	1.317700	+8.901%	129,983	-88.085%
2022-06-24	1.080000	1.240000	1.080000	1.210000	+13.084%	150,702	-87.025%
2022-06-23	1.010000	1.110000	0.970000	1.070000	+9.687%	139,908	-85.327%
2022-06-22	0.832800	1.050000	0.832800	0.975500	+15.307%	375,676	-83.906%
2022-06-21	0.929600	0.929600	0.782800	0.846000	+6.967%	42,708	-81.442%
2022-06-17	0.760000	0.800000	0.760000	0.790900	-0.890%	18,924	-80.149%
2022-06-16	0.800000	0.820000	0.760000	0.798000	-3.855%	36,596	-80.326%
2022-06-15	0.850000	0.890000	0.784700	0.830000	+3.608%	33,600	-81.084%
2022-06-14	0.770800	0.833500	0.770800	0.801100	-4.060%	50,159	-80.402%
2022-06-13	0.925000	0.925000	0.800800	0.835000	-12.105%	34,746	-81.198%
2022-06-10	0.854000	1.010000	0.854000	0.950000	+4.384%	46,479	-83.474%
2022-06-09	0.920000	0.920000	0.890000	0.910100	+0.231%	18,836	-82.749%
2022-06-08	0.920000	0.920000	0.892500	0.908000	-0.264%	43,328	-82.709%
2022-06-07	1.000000	1.000000	0.893600	0.910400	-0.914%	14,542	-82.755%
2022-06-06	0.935000	0.946000	0.878900	0.918800	-2.998%	57,183	-82.912%
2022-06-03	1.010000	1.010000	0.920000	0.947200	+1.381%	35,749	-83.425%
2022-06-02	0.970000	0.979900	0.920000	0.934300	-4.145%	80,113	-83.196%
2022-06-01	0.980000	1.020000	0.953800	0.974700	-2.266%	34,974	-83.892%
2022-05-31	0.999900	1.020000	0.933000	0.997300	-1.257%	94,430	-84.257%
2022-05-27	0.940000	1.010000	0.930100	1.010000	+5.992%	26,342	-84.455%
2022-05-26	0.987400	1.060000	0.928500	0.952900	-3.504%	35,277	-83.524%
2022-05-25	1.020000	1.020000	0.970000	0.987500	-1.250%	13,944	-84.101%
2022-05-24	1.030000	1.060000	1.000000	1.000000	-4.762%	80,394	-84.300%
2022-05-23	1.010000	1.070000	0.976000	1.050000	+9.000%	27,760	-85.048%
2022-05-20	1.010800	1.010800	0.916200	0.963300	-5.559%	104,449	-83.702%
2022-05-19	1.010100	1.040000	1.010000	1.020000	-3.774%	8,255	-84.608%
2022-05-18	1.070000	1.108200	1.050000	1.060000	-3.636%	15,583	-85.189%
2022-05-17	1.240000	1.240000	1.060000	1.100000	+1.852%	26,203	-85.727%
2022-05-16	1.080000	1.120000	1.080000	1.080000	-1.818%	54,547	-85.463%
2022-05-13	1.020000	1.100000	0.972000	1.100000	+14.524%	34,606	-85.727%

.dark-mode .xdL9NK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xdL9NK{ color: #333333; background-color: white; border: 2px solid #333333; }MDNAMedicenna Therapeutics Corp. Common Sharesstock NASDAQ

MDNA
Medicenna Therapeutics Corp. Common Shares
stock NASDAQ