Skip to main content

Medicenna Therapeutics Corp (TSX: MDNA )

2.850 +0.530 (+22.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.4150 0.4350 0.4100 0.4250 92,000 +0.00(+0.00%)
Jan 30, 2024 0.4200 0.4250 0.4150 0.4250 18,510 +0.01(+1.19%)
Jan 29, 2024 0.4350 0.4500 0.4200 0.4200 52,025 -0.04(-7.69%)
Jan 26, 2024 0.4550 0.4550 0.4550 0.4550 4,545 +0.01(+1.11%)
Jan 25, 2024 0.4550 0.4550 0.4500 0.4500 1,760 +0.01(+2.27%)
Jan 24, 2024 0.4400 0.4400 0.4400 0.4400 9,000 -0.02(-3.30%)
Jan 22, 2024 0.4550 4 +0.01(+1.11%)
Jan 19, 2024 0.4400 0.4500 0.4400 0.4500 6,500 +0.01(+2.27%)
Jan 18, 2024 0.4750 0.4750 0.4300 0.4400 6,700 +0.01(+1.15%)
Jan 17, 2024 0.4400 0.4400 0.4350 0.4350 10,800 -0.01(-1.14%)
Jan 16, 2024 0.4500 0.4500 0.4150 0.4400 17,421 -0.02(-3.30%)
Jan 15, 2024 0.4100 0.4550 0.4100 0.4550 11,311 +0.05(+13.75%)
Jan 12, 2024 0.4100 0.4100 0.4000 0.4000 89,895 -0.01(-3.61%)
Jan 11, 2024 0.4350 0.4350 0.4150 0.4150 21,241 -0.02(-3.49%)
Jan 10, 2024 0.4500 0.4500 0.4250 0.4300 47,525 -0.01(-1.15%)
Jan 09, 2024 0.4400 0.4650 0.4300 0.4350 43,521 +0.01(+1.16%)
Jan 08, 2024 0.4500 0.4500 0.4300 0.4300 76,500 -0.02(-4.44%)
Jan 05, 2024 0.4300 0.4900 0.4250 0.4500 42,989 +0.03(+5.88%)
Jan 04, 2024 0.4250 0.4250 0.4200 0.4250 20,096 +0.02(+3.66%)
Jan 03, 2024 0.4200 0.4200 0.4050 0.4100 10,569 -0.01(-2.38%)
Jan 02, 2024 0.4200 0.4200 0.4050 0.4200 35,818 +0.00(+0.00%)
Dec 29, 2023 0.4200 0 +0.01(+2.44%)
Dec 28, 2023 0.4000 0.4500 0.4000 0.4100 25,242 +0.00(+0.00%)
Dec 27, 2023 0.4450 0.4450 0.3850 0.4100 31,013 -0.01(-2.38%)
Dec 22, 2023 0.4200 0 +0.01(+2.44%)
Dec 21, 2023 0.4000 0.4100 0.4000 0.4100 39,695 +0.00(+0.00%)
Dec 20, 2023 0.4000 0.4100 0.3800 0.4100 64,719 +0.01(+2.50%)
Dec 19, 2023 0.4450 0.4450 0.4000 0.4000 26,007 -0.01(-3.61%)
Dec 18, 2023 0.4500 0.4500 0.4150 0.4150 87,620 -0.04(-7.78%)
Dec 15, 2023 0.4400 0.4500 0.4400 0.4500 17,000 +0.01(+2.27%)
Dec 14, 2023 0.4500 0.4500 0.4400 0.4400 17,502 -0.01(-2.22%)
Dec 13, 2023 0.4900 0.4900 0.4500 0.4500 22,513 +0.02(+4.65%)
Dec 12, 2023 0.4450 0.5000 0.4300 0.4300 36,537 -0.01(-2.27%)
Dec 11, 2023 0.4400 0.4450 0.4400 0.4400 5,501 -0.02(-3.30%)
Dec 08, 2023 0.4300 0.4550 0.4250 0.4550 68,006 +0.02(+4.60%)
Dec 07, 2023 0.4600 0.4600 0.4300 0.4350 33,854 -0.03(-5.43%)
Dec 06, 2023 0.4950 0.4950 0.4600 0.4600 37,600 +0.01(+2.22%)
Dec 05, 2023 0.4550 0.4550 0.4500 0.4500 8,592 +0.00(+0.00%)
Dec 04, 2023 0.4750 0.4750 0.4500 0.4500 11,501 +0.00(+0.00%)
Dec 01, 2023 0.4800 0.4800 0.4500 0.4500 77,345 -0.04(-8.16%)
Nov 30, 2023 0.4850 0.5000 0.4850 0.4900 16,428 +0.01(+1.03%)
Nov 29, 2023 0.4850 0.4900 0.4700 0.4850 42,100 -0.01(-2.02%)
Nov 28, 2023 0.4900 0.4950 0.4850 0.4950 22,812 -0.01(-1.00%)
Nov 27, 2023 0.4900 0.5000 0.4900 0.5000 50,509 +0.03(+5.26%)
Nov 24, 2023 0.4450 0.4750 0.4450 0.4750 39,900 +0.04(+10.47%)
Nov 23, 2023 0.4300 0.4300 0.4300 0.4300 20,750 +0.00(+0.00%)
Nov 22, 2023 0.4500 0.4600 0.4300 0.4300 30,500 -0.03(-6.52%)
Nov 21, 2023 0.4300 0.4600 0.4300 0.4600 35,359 +0.04(+8.24%)
Nov 20, 2023 0.4500 0.4600 0.4250 0.4250 67,707 -0.02(-3.41%)
Nov 17, 2023 0.5000 0.5000 0.4300 0.4400 201,032 -0.06(-12.00%)
Nov 16, 2023 0.5100 0.5300 0.4900 0.5000 163,103 -0.01(-1.96%)
Nov 15, 2023 0.5500 0.5500 0.5000 0.5100 93,137 +0.00(+0.00%)
Nov 14, 2023 0.5600 0.5600 0.5100 0.5100 95,008 -0.02(-3.77%)
Nov 13, 2023 0.5000 0.5400 0.4850 0.5300 35,075 +0.03(+6.00%)
Nov 10, 2023 0.5500 0.6200 0.4800 0.5000 368,099 -0.05(-9.09%)
Nov 09, 2023 0.5000 0.5600 0.5000 0.5500 117,660 +0.06(+11.11%)
Nov 08, 2023 0.4450 0.5000 0.4400 0.4950 143,725 +0.03(+7.61%)
Nov 07, 2023 0.4200 0.4750 0.4100 0.4600 228,623 +0.03(+5.75%)
Nov 06, 2023 0.4100 0.4650 0.3800 0.4350 426,926 +0.09(+26.09%)
Nov 03, 2023 0.2700 0.3450 0.2700 0.3450 312,313 +0.09(+38.00%)
Nov 02, 2023 0.2350 0.2700 0.2300 0.2500 251,339 +0.03(+13.64%)
Nov 01, 2023 0.2700 0.2700 0.2150 0.2200 390,292 -0.04(-13.73%)
Oct 31, 2023 0.2650 0.2950 0.2550 0.2550 167,574 +0.00(+0.00%)
Oct 30, 2023 0.2900 0.2900 0.2550 0.2550 157,610 -0.03(-8.93%)
Oct 27, 2023 0.3350 0.3350 0.2250 0.2800 705,781 -0.05(-16.42%)
Oct 26, 2023 0.3450 0.3450 0.3350 0.3350 9,500 -0.02(-6.94%)
Oct 25, 2023 0.3800 0.3800 0.3300 0.3600 91,456 +0.00(+0.00%)
Oct 24, 2023 0.3600 0.3600 0.3600 0.3600 5,500 -0.02(-5.26%)
Oct 23, 2023 0.4000 0.4000 0.3800 0.3800 20,243 -0.01(-2.56%)
Oct 20, 2023 0.3900 0.3950 0.3800 0.3900 13,800 -0.02(-3.70%)
Oct 19, 2023 0.4200 0.4200 0.3900 0.4050 23,714 -0.01(-3.57%)
Oct 18, 2023 0.4150 0.4200 0.4150 0.4200 2,215 +0.00(+0.00%)
Oct 17, 2023 0.4150 0.4200 0.4150 0.4200 13,163 +0.01(+2.44%)
Oct 16, 2023 0.4000 0.4150 0.3900 0.4100 66,055 +0.01(+3.80%)
Oct 13, 2023 0.3900 0.3950 0.3900 0.3950 4,502 +0.01(+1.28%)
Oct 12, 2023 0.3900 0.3900 0.3900 0.3900 3,650 +0.01(+1.30%)
Oct 11, 2023 0.3800 0.3850 0.3800 0.3850 19,400 +0.01(+1.32%)
Oct 10, 2023 0.3900 0.3950 0.3800 0.3800 16,061 -0.01(-2.56%)
Oct 06, 2023 0.3900 0 +0.02(+4.00%)
Oct 05, 2023 0.3750 0.3750 0.3750 0.3750 1,079 -0.02(-5.06%)
Oct 04, 2023 0.3800 0.3950 0.3800 0.3950 3,100 +0.01(+1.28%)
Oct 03, 2023 0.3800 0.3950 0.3600 0.3900 34,130 +0.01(+1.30%)
Oct 02, 2023 0.3900 0.3900 0.3800 0.3850 14,749 -0.02(-3.75%)
Sep 29, 2023 0.3850 0.4050 0.3850 0.4000 45,501 +0.02(+5.26%)
Sep 28, 2023 0.3800 0.4050 0.3800 0.3800 33,000 +0.00(+0.00%)
Sep 27, 2023 0.4000 0.4000 0.3800 0.3800 4,846 -0.03(-7.32%)
Sep 26, 2023 0.4000 0.4100 0.3800 0.4100 31,700 +0.01(+2.50%)
Sep 25, 2023 0.4000 0.4000 0.4000 0.4000 15,500 +0.01(+2.56%)
Sep 22, 2023 0.3900 0.3950 0.3750 0.3900 7,000 -0.01(-1.27%)
Sep 21, 2023 0.4100 0.4100 0.3900 0.3950 22,000 +0.01(+2.60%)
Sep 20, 2023 0.3800 0.3850 0.3800 0.3850 15,100 +0.01(+1.32%)
Sep 19, 2023 0.3900 0.3900 0.3800 0.3800 47,482 -0.01(-1.30%)
Sep 18, 2023 0.4050 0.4050 0.3850 0.3850 69,101 -0.02(-3.75%)
Sep 15, 2023 0.4100 0.4300 0.3800 0.4000 157,000 -0.01(-2.44%)
Sep 14, 2023 0.3900 0.4150 0.3900 0.4100 74,483 +0.03(+7.89%)
Sep 13, 2023 0.4200 0.4200 0.3700 0.3800 85,175 -0.03(-8.43%)
Sep 12, 2023 0.4100 0.4150 0.4100 0.4150 4,372 -0.01(-1.19%)
Sep 11, 2023 0.4100 0.4250 0.4050 0.4200 191,078 +0.01(+1.20%)
Sep 08, 2023 0.4500 0.4500 0.4050 0.4150 215,423 -0.04(-7.78%)
Sep 07, 2023 0.4700 0.4700 0.4100 0.4500 74,072 -0.02(-4.26%)
Sep 06, 2023 0.5000 0.5000 0.4600 0.4700 77,320 -0.01(-1.05%)
Sep 05, 2023 0.5100 0.5100 0.4750 0.4750 53,587 -0.04(-6.86%)
Sep 01, 2023 0.5100 0 +0.00(+0.00%)
Aug 31, 2023 0.5100 0.5100 0.5100 0.5100 10,645 -0.01(-1.92%)
Aug 30, 2023 0.5100 0.5300 0.5000 0.5200 53,704 +0.00(+0.00%)
Aug 29, 2023 0.5400 0.5400 0.5200 0.5200 38,368 -0.03(-5.45%)
Aug 28, 2023 0.5100 0.5600 0.5100 0.5500 91,459 +0.04(+7.84%)
Aug 25, 2023 0.5400 0.5400 0.5100 0.5100 16,833 +0.00(+0.00%)
Aug 24, 2023 0.5400 0.5400 0.5100 0.5100 14,095 -0.04(-7.27%)
Aug 23, 2023 0.5000 0.5500 0.5000 0.5500 44,989 +0.04(+7.84%)
Aug 22, 2023 0.5000 0.5100 0.4850 0.5100 40,712 +0.01(+2.00%)
Aug 21, 2023 0.5100 0.5100 0.5000 0.5000 39,141 +0.00(+0.00%)
Aug 18, 2023 0.5100 0.5200 0.5000 0.5000 8,270 -0.02(-3.85%)
Aug 17, 2023 0.5300 0.5400 0.5200 0.5200 18,914 -0.02(-3.70%)
Aug 16, 2023 0.5400 0.5400 0.5400 0.5400 3,862 +0.00(+0.00%)
Aug 15, 2023 0.5400 0.5400 0.5300 0.5400 33,925 +0.03(+5.88%)
Aug 14, 2023 0.5400 0.5400 0.5100 0.5100 19,012 +0.01(+2.00%)
Aug 11, 2023 0.5300 0.5300 0.5000 0.5000 61,367 -0.04(-7.41%)
Aug 10, 2023 0.5400 0.5500 0.5100 0.5400 28,076 +0.00(+0.00%)
Aug 09, 2023 0.5700 0.5700 0.4750 0.5400 98,074 -0.02(-3.57%)
Aug 08, 2023 0.5600 0.5700 0.5300 0.5600 18,268 +0.00(+0.00%)
Aug 04, 2023 0.5600 0 +0.06(+12.00%)
Aug 03, 2023 0.5800 0.5800 0.4975 0.5000 129,400 -0.07(-12.28%)
Aug 02, 2023 0.5900 0.6100 0.5700 0.5700 46,996 -0.02(-3.39%)
Aug 01, 2023 0.6500 0.7000 0.5800 0.5900 120,621 -0.03(-4.84%)
Jul 31, 2023 0.5900 0.7200 0.5700 0.6200 74,873 +0.05(+8.77%)
Jul 28, 2023 0.5800 0.5900 0.5400 0.5700 65,700 -0.01(-1.72%)
Jul 27, 2023 0.5700 0.5800 0.5300 0.5800 45,637 +0.01(+1.75%)
Jul 26, 2023 0.5300 0.5800 0.5100 0.5700 63,672 +0.08(+16.33%)
Jul 25, 2023 0.5300 0.5300 0.4900 0.4900 56,886 -0.03(-5.77%)
Jul 24, 2023 0.5600 0.5700 0.5100 0.5200 64,027 -0.04(-7.14%)
Jul 21, 2023 0.5800 0.5900 0.5500 0.5600 62,894 +0.01(+1.82%)
Jul 20, 2023 0.5700 0.5800 0.5500 0.5500 25,908 -0.05(-8.33%)
Jul 19, 2023 0.5900 0.6000 0.5900 0.6000 6,048 -0.02(-3.23%)
Jul 18, 2023 0.6200 0.6200 0.5600 0.6200 51,430 -0.02(-3.13%)
Jul 17, 2023 0.6300 0.6400 0.6300 0.6400 2,529 +0.00(+0.00%)
Jul 14, 2023 0.6400 0.6500 0.6200 0.6400 27,375 +0.01(+1.59%)
Jul 13, 2023 0.6200 0.6600 0.6200 0.6300 32,906 -0.02(-3.08%)
Jul 12, 2023 0.6600 0.6600 0.6500 0.6500 8,211 -0.01(-1.52%)
Jul 11, 2023 0.6700 0.6700 0.6500 0.6600 7,500 +0.00(+0.00%)
Jul 10, 2023 0.6700 0.6800 0.6600 0.6600 7,500 +0.03(+4.76%)
Jul 07, 2023 0.6800 0.6900 0.6300 0.6300 8,430 +0.01(+1.61%)
Jul 06, 2023 0.7100 0.7100 0.6100 0.6200 36,191 -0.03(-4.62%)
Jul 05, 2023 0.7100 0.7100 0.6500 0.6500 33,962 -0.10(-13.33%)
Jul 04, 2023 0.6500 0.7500 0.6500 0.7500 19,120 +0.11(+17.19%)
Jun 30, 2023 0.6400 0 -0.06(-8.57%)
Jun 29, 2023 0.7100 0.7100 0.6900 0.7000 12,581 +0.01(+1.45%)
Jun 28, 2023 0.6400 0.7200 0.6200 0.6900 26,884 +0.10(+16.95%)
Jun 27, 2023 0.6600 0.6600 0.5700 0.5900 15,095 -0.02(-3.28%)
Jun 26, 2023 0.6900 0.6900 0.6100 0.6100 45,913 -0.06(-8.96%)
Jun 23, 2023 0.6900 0.6900 0.6500 0.6700 33,555 -0.03(-4.29%)
Jun 22, 2023 0.7100 0.7100 0.7000 0.7000 6,600 +0.00(+0.00%)
Jun 21, 2023 0.7200 0.7200 0.7000 0.7000 20,763 +0.00(+0.00%)
Jun 20, 2023 0.7500 0.7600 0.7000 0.7000 20,455 -0.04(-5.41%)
Jun 19, 2023 0.7800 0.7800 0.7200 0.7400 19,500 -0.06(-7.50%)
Jun 16, 2023 0.8100 0.8100 0.7300 0.8000 16,902 +0.02(+2.56%)
Jun 15, 2023 0.8300 0.8300 0.7800 0.7800 17,750 -0.23(-22.77%)
May 08, 2023 1.050 1.050 1.000 1.010 6,544 +0.00(+0.00%)
May 05, 2023 1.060 1.060 1.010 1.010 14,055 +0.00(+0.00%)
May 04, 2023 1.000 1.080 1.000 1.010 30,281 +0.01(+1.00%)
May 03, 2023 1.080 1.100 1.000 1.000 49,874 -0.11(-9.91%)
May 02, 2023 0.9800 1.130 0.9500 1.110 58,761 +0.20(+21.98%)
May 01, 2023 0.9300 0.9400 0.9000 0.9100 21,990 +0.01(+1.11%)
Apr 28, 2023 0.9600 0.9600 0.8900 0.9000 10,917 -0.07(-7.22%)
Apr 27, 2023 0.9100 0.9700 0.8700 0.9700 44,326 +0.02(+2.11%)
Apr 26, 2023 0.8900 0.9500 0.8500 0.9500 40,567 +0.05(+5.56%)
Apr 25, 2023 0.8400 0.9000 0.8400 0.9000 29,631 +0.08(+9.76%)
Apr 24, 2023 0.8700 0.8700 0.8100 0.8200 12,180 -0.02(-2.38%)
Apr 21, 2023 0.8100 0.8400 0.7700 0.8400 40,500 +0.01(+1.20%)
Apr 20, 2023 0.8000 0.8300 0.7900 0.8300 7,643 +0.01(+1.22%)
Apr 19, 2023 0.8100 0.8400 0.8100 0.8200 15,674 -0.02(-2.38%)
Apr 18, 2023 0.8000 0.8500 0.8000 0.8400 5,322 +0.04(+5.00%)
Apr 17, 2023 0.8000 0.8000 0.8000 0.8000 10,051 +0.02(+2.56%)
Apr 14, 2023 0.7700 0.7800 0.7700 0.7800 3,000 -0.02(-2.50%)
Apr 13, 2023 0.7800 0.8000 0.7800 0.8000 16,619 +0.01(+1.27%)
Apr 12, 2023 0.7900 0.8000 0.7900 0.7900 2,100 +0.00(+0.00%)
Apr 11, 2023 0.7700 0.7900 0.7700 0.7900 14,200 +0.03(+3.95%)
Apr 10, 2023 0.8800 0.8800 0.7500 0.7600 14,020 -0.03(-3.80%)
Apr 06, 2023 0.7900 0 -0.08(-9.20%)
Apr 05, 2023 0.9200 0.9200 0.8700 0.8700 2,028 -0.04(-4.40%)
Apr 04, 2023 0.9100 0.9100 0.9100 0.9100 1,530 +0.02(+2.25%)
Apr 03, 2023 0.9000 0.9500 0.8800 0.8900 19,351 +0.01(+1.14%)
Mar 31, 2023 0.8300 0.8800 0.8000 0.8800 22,950 +0.10(+12.82%)
Mar 30, 2023 0.7500 0.8200 0.7400 0.7800 19,333 +0.03(+4.00%)
Mar 28, 2023 0.7500 0 +0.03(+4.17%)
Mar 27, 2023 0.7300 0.7300 0.7200 0.7200 15,170 -0.04(-5.26%)
Mar 24, 2023 0.7300 0.7600 0.7300 0.7600 2,000 -0.01(-1.30%)
Mar 23, 2023 0.7500 0.7900 0.7300 0.7700 12,700 +0.02(+2.67%)
Mar 22, 2023 0.7500 0.7500 0.7500 0.7500 652 -0.01(-1.32%)
Mar 21, 2023 0.7500 0.7600 0.7500 0.7600 6,233 +0.00(+0.00%)
Mar 20, 2023 0.7700 0.7700 0.7600 0.7600 12,419 -0.02(-2.56%)
Mar 17, 2023 0.7800 0.7900 0.7800 0.7800 6,804 +0.02(+2.63%)
Mar 16, 2023 0.7600 0.7800 0.7600 0.7600 5,850 +0.00(+0.00%)
Mar 15, 2023 0.7800 0.7800 0.7400 0.7600 33,314 -0.03(-3.80%)
Mar 14, 2023 0.8300 0.8300 0.7700 0.7900 13,901 +0.00(+0.00%)
Mar 13, 2023 0.7800 0.8000 0.7800 0.7900 19,852 -0.02(-2.47%)
Mar 10, 2023 0.7800 0.8500 0.6800 0.8100 87,947 -0.01(-1.22%)
Mar 09, 2023 0.8100 0.8200 0.8000 0.8200 54,707 +0.03(+3.80%)
Mar 08, 2023 0.7900 0.8100 0.7900 0.7900 5,130 -0.01(-1.25%)
Mar 07, 2023 0.8100 0.8100 0.7700 0.8000 26,610 +0.01(+1.27%)
Mar 06, 2023 0.8000 0.8100 0.7600 0.7900 41,225 -0.02(-2.47%)
Mar 03, 2023 0.8200 0.8200 0.8100 0.8100 3,823 +0.01(+1.25%)
Mar 02, 2023 0.7800 0.8100 0.7800 0.8000 7,072 +0.03(+3.90%)
Mar 01, 2023 0.7900 0.8200 0.7700 0.7700 17,387 -0.05(-6.10%)
Feb 28, 2023 0.8500 0.8500 0.7800 0.8200 38,806 +0.01(+1.23%)
Feb 27, 2023 0.8300 0.8300 0.8100 0.8100 6,015 +0.00(+0.00%)
Feb 24, 2023 0.8700 0.8700 0.8100 0.8100 4,530 -0.03(-3.57%)
Feb 23, 2023 0.8800 0.8800 0.8400 0.8400 18,500 -0.04(-4.55%)
Feb 22, 2023 0.9200 0.9300 0.8600 0.8800 17,522 -0.03(-3.30%)
Feb 21, 2023 0.9500 0.9500 0.9000 0.9100 44,201 +0.03(+3.41%)
Feb 17, 2023 0.8800 0 +0.00(+0.00%)
Feb 16, 2023 0.9500 0.9500 0.8800 0.8800 32,810 -0.06(-6.38%)
Feb 15, 2023 0.9200 0.9500 0.8900 0.9400 45,211 -0.01(-1.05%)
Feb 14, 2023 1.010 1.010 0.9000 0.9500 32,587 -0.02(-2.06%)
Feb 13, 2023 1.020 1.020 0.9700 0.9700 21,708 -0.01(-1.02%)
Feb 10, 2023 0.9800 1.000 0.9800 0.9800 38,982 -0.02(-2.00%)
Feb 09, 2023 1.030 1.040 0.9800 1.000 27,651 -0.04(-3.85%)
Feb 08, 2023 1.040 1.040 0.9700 1.040 20,615 +0.04(+4.00%)
Feb 07, 2023 1.030 1.030 0.9700 1.000 42,240 -0.01(-0.99%)
Feb 06, 2023 1.030 1.040 0.9900 1.010 22,600 -0.04(-3.81%)
Feb 03, 2023 1.050 1.050 1.020 1.050 14,438 +0.01(+0.96%)
Feb 02, 2023 0.9800 1.050 0.9800 1.040 95,066 +0.04(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.