BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Medivation, Inc. (NQ: MDVN)
57.72 USD  -2.32 (-3.86%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 60.61 61.00 56.79 57.72 1,081,452 -2.32(-3.86%)
Apr 23, 2014 62.83 63.50 59.50 60.04 842,967 -2.54(-4.06%)
Apr 22, 2014 60.40 63.68 60.40 62.58 1,640,542 +2.56(+4.27%)
Apr 21, 2014 57.97 60.12 57.07 60.02 761,378 +2.09(+3.61%)
Apr 17, 2014 57.93 57.93 57.93 0 -0.91(-1.55%)
Apr 16, 2014 58.32 59.50 57.21 58.84 958,843 +0.74(+1.27%)
Apr 15, 2014 55.85 58.30 55.46 58.10 1,931,937 +2.33(+4.18%)
Apr 14, 2014 56.28 58.30 54.37 55.77 1,483,241 +0.69(+1.25%)
Apr 11, 2014 58.12 59.24 55.00 55.08 1,632,091 -3.24(-5.56%)
Apr 10, 2014 62.18 62.19 57.60 58.32 1,397,379 -4.18(-6.69%)
Apr 09, 2014 60.91 63.49 60.75 62.50 936,074 +2.12(+3.51%)
Apr 08, 2014 60.71 61.67 59.50 60.38 880,411 -0.54(-0.89%)
Apr 07, 2014 60.25 62.44 58.27 60.92 1,064,077 +0.89(+1.48%)
Apr 04, 2014 63.67 64.02 59.55 60.03 1,160,073 -3.23(-5.11%)
Apr 03, 2014 64.37 66.14 62.15 63.26 1,181,789 -1.98(-3.03%)
Apr 02, 2014 66.14 66.84 64.59 65.24 1,032,222 -0.56(-0.85%)
Apr 01, 2014 64.71 67.57 64.38 65.80 1,462,310 +1.43(+2.22%)
Mar 31, 2014 61.37 64.50 61.37 64.37 2,407,478 +3.29(+5.39%)
Mar 28, 2014 63.80 64.50 60.61 61.08 1,773,140 -2.09(-3.31%)
Mar 27, 2014 63.46 64.48 61.90 63.17 1,088,871 -0.33(-0.52%)
Mar 26, 2014 64.64 66.43 63.26 63.50 1,031,016 -0.78(-1.21%)
Mar 25, 2014 65.00 67.09 62.54 64.28 1,383,306 -0.46(-0.71%)
Mar 24, 2014 66.88 66.89 62.66 64.74 1,380,428 -1.79(-2.69%)
Mar 21, 2014 69.00 69.75 65.46 66.53 1,434,723 -2.15(-3.13%)
Mar 20, 2014 69.47 70.74 68.08 68.68 772,635 -1.16(-1.66%)
Mar 19, 2014 70.26 71.16 69.67 69.84 1,076,131 -0.71(-1.01%)
Mar 18, 2014 68.58 71.08 68.58 70.55 993,538 +2.05(+2.99%)
Mar 17, 2014 68.39 69.51 68.15 68.50 696,972 +0.74(+1.09%)
Mar 14, 2014 68.30 69.03 67.33 67.76 738,442 -0.82(-1.20%)
Mar 13, 2014 69.60 69.87 67.55 68.58 865,829 -0.88(-1.27%)
Mar 12, 2014 69.13 70.40 68.51 69.46 951,307 +0.04(+0.06%)
Mar 11, 2014 69.28 70.60 69.02 69.42 997,008 +0.18(+0.26%)
Mar 10, 2014 69.04 69.81 67.61 69.24 801,112 -0.19(-0.27%)
Mar 07, 2014 68.50 70.39 65.51 69.43 2,369,537 +1.59(+2.34%)
Mar 06, 2014 70.66 70.95 66.53 67.84 2,157,276 -2.70(-3.83%)
Mar 05, 2014 71.01 72.67 70.48 70.54 1,168,527 -0.57(-0.80%)
Mar 04, 2014 71.94 73.00 70.05 71.11 1,554,908 -0.30(-0.42%)
Mar 03, 2014 70.80 72.37 70.20 71.41 1,502,239 -0.50(-0.70%)
Feb 28, 2014 73.53 75.98 70.87 71.91 8,017,753 -12.61(-14.92%)
Feb 27, 2014 85.02 86.93 84.25 84.52 1,415,193 -0.58(-0.68%)
Feb 26, 2014 86.50 87.10 84.33 85.10 1,100,125 -1.30(-1.50%)
Feb 25, 2014 86.95 88.20 85.83 86.40 867,354 -0.57(-0.66%)
Feb 24, 2014 86.21 87.36 85.99 86.97 1,203,899 +0.98(+1.14%)
Feb 21, 2014 84.68 86.20 84.35 85.99 1,446,768 +1.35(+1.59%)
Feb 20, 2014 83.32 84.70 82.95 84.64 868,048 +1.34(+1.61%)
Feb 19, 2014 83.62 83.98 82.02 83.30 1,211,760 -0.25(-0.30%)
Feb 18, 2014 80.78 83.80 80.60 83.55 1,550,891 +3.41(+4.26%)
Feb 14, 2014 80.14 80.14 80.14 0 -1.79(-2.18%)
Feb 13, 2014 81.11 82.76 79.40 81.93 1,141,220 -0.23(-0.28%)
Feb 12, 2014 80.99 82.40 80.65 82.16 1,042,138 +1.48(+1.83%)
Feb 11, 2014 78.86 82.14 78.86 80.68 1,149,169 +1.98(+2.52%)
Feb 10, 2014 77.18 79.31 76.68 78.70 1,052,624 +1.47(+1.90%)
Feb 07, 2014 75.11 78.25 75.11 77.23 848,034 +2.58(+3.46%)
Feb 06, 2014 73.88 75.19 73.54 74.65 1,009,945 +1.23(+1.68%)
Feb 05, 2014 75.67 76.16 72.11 73.42 1,890,465 -3.16(-4.13%)
Feb 04, 2014 75.52 77.09 75.23 76.58 1,290,387 +1.83(+2.45%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here