Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinus Pharma CS (NQ: MRNS )

1.405 -0.015 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.24 45.56 43.68 44.40 2,081 +0.28(+0.63%)
Jan 29, 2015 44.20 45.68 43.60 44.12 6,145 -0.80(-1.78%)
Jan 28, 2015 45.28 45.96 44.24 44.92 1,888 -0.76(-1.66%)
Jan 27, 2015 44.88 45.76 43.64 45.68 2,146 +1.04(+2.33%)
Jan 26, 2015 45.36 47.36 42.84 44.64 7,665 +0.68(+1.55%)
Jan 23, 2015 44.08 45.20 43.20 43.96 8,494 -0.04(-0.09%)
Jan 22, 2015 44.00 44.00 41.76 44.00 2,288 +0.16(+0.36%)
Jan 21, 2015 44.84 45.54 42.00 43.84 6,333 -1.56(-3.44%)
Jan 20, 2015 47.92 49.12 42.60 45.40 12,315 -3.44(-7.04%)
Jan 16, 2015 49.84 51.96 44.84 48.84 5,371 -4.76(-8.88%)
Jan 15, 2015 55.96 55.96 50.44 53.60 5,790 -2.72(-4.83%)
Jan 14, 2015 56.00 63.08 53.16 56.32 7,506 -1.56(-2.70%)
Jan 13, 2015 56.44 66.40 54.24 57.88 21,373 +1.88(+3.36%)
Jan 12, 2015 49.52 56.44 47.72 56.00 8,950 +7.00(+14.29%)
Jan 09, 2015 48.00 50.00 47.20 49.00 24,416 +1.40(+2.94%)
Jan 08, 2015 47.92 48.08 46.04 47.60 17,030 +1.32(+2.85%)
Jan 07, 2015 48.64 48.80 44.04 46.28 6,028 -1.52(-3.18%)
Jan 06, 2015 49.76 50.82 46.00 47.80 12,713 -0.72(-1.48%)
Jan 05, 2015 49.00 52.04 46.00 48.52 8,983 +2.52(+5.48%)
Jan 02, 2015 43.60 47.18 43.60 46.00 8,212 +3.72(+8.80%)
Dec 31, 2014 40.60 42.28 42.28 42.28 5,975 -1.72(-3.91%)
Dec 30, 2014 37.84 44.96 37.84 44.00 5,987 +6.80(+18.28%)
Dec 29, 2014 37.92 38.40 35.32 37.20 2,452 -0.80(-2.11%)
Dec 26, 2014 33.72 38.00 33.72 38.00 3,425 +3.00(+8.57%)
Dec 24, 2014 34.00 35.00 35.00 35.00 1,425 +2.16(+6.58%)
Dec 23, 2014 35.00 35.00 31.20 32.84 3,405 -1.96(-5.63%)
Dec 22, 2014 34.60 35.02 31.32 34.80 202 +0.20(+0.58%)
Dec 19, 2014 33.84 35.00 33.28 34.60 2,572 +1.00(+2.98%)
Dec 18, 2014 32.20 34.00 30.10 33.60 7,227 +3.16(+10.38%)
Dec 17, 2014 33.00 33.56 26.80 30.44 1,547 -1.16(-3.67%)
Dec 16, 2014 30.02 31.76 30.02 31.60 414 -1.12(-3.42%)
Dec 15, 2014 31.24 34.76 30.26 32.72 4,010 +2.20(+7.21%)
Dec 12, 2014 30.64 32.12 29.44 30.52 2,335 -2.00(-6.15%)
Dec 11, 2014 31.92 32.80 31.36 32.52 2,549 +0.56(+1.75%)
Dec 10, 2014 30.40 32.64 30.04 31.96 1,117 +1.40(+4.58%)
Dec 09, 2014 29.00 30.60 28.92 30.56 8,374 +1.56(+5.38%)
Dec 08, 2014 29.04 29.92 28.92 29.00 240 +0.08(+0.28%)
Dec 05, 2014 28.88 29.96 28.88 28.92 509 +0.04(+0.14%)
Dec 04, 2014 29.76 29.76 28.88 28.88 675 -0.52(-1.77%)
Dec 03, 2014 30.00 30.00 29.40 29.40 843 -0.60(-2.00%)
Dec 02, 2014 29.64 30.00 29.44 30.00 726 +0.00(+0.00%)
Dec 01, 2014 28.24 30.00 28.00 30.00 3,598 +2.80(+10.29%)
Nov 28, 2014 28.32 29.24 27.20 27.20 1,262 -0.44(-1.58%)
Nov 26, 2014 27.40 27.64 27.64 27.64 125 +0.60(+2.21%)
Nov 25, 2014 26.52 28.00 26.00 27.04 950 -0.60(-2.17%)
Nov 24, 2014 26.20 28.04 26.04 27.64 1,626 -0.76(-2.68%)
Nov 21, 2014 26.16 28.80 25.28 28.40 8,326 +2.12(+8.07%)
Nov 20, 2014 26.80 26.80 25.25 26.28 1,533 -0.88(-3.24%)
Nov 19, 2014 26.26 27.20 26.12 27.16 1,699 +2.36(+9.52%)
Nov 18, 2014 24.32 27.04 24.32 24.80 1,329 -1.36(-5.20%)
Nov 17, 2014 27.04 27.08 24.12 26.16 5,131 +0.44(+1.71%)
Nov 14, 2014 25.24 26.92 23.60 25.72 4,025 +0.28(+1.10%)
Nov 13, 2014 26.68 26.68 25.32 25.44 2,852 -0.56(-2.15%)
Nov 12, 2014 28.04 28.04 26.00 26.00 4,302 -1.64(-5.93%)
Nov 11, 2014 28.60 28.60 26.20 27.64 3,247 -0.40(-1.43%)
Nov 10, 2014 28.16 28.96 27.60 28.04 4,428 +0.00(+0.00%)
Nov 07, 2014 29.34 29.36 28.04 28.04 2,684 +0.04(+0.14%)
Nov 06, 2014 29.00 29.36 28.00 28.00 2,262 -0.04(-0.14%)
Nov 05, 2014 29.12 29.48 27.92 28.04 8,355 +0.80(+2.94%)
Nov 04, 2014 28.48 29.80 27.24 27.24 1,752 -2.36(-7.97%)
Nov 03, 2014 29.07 29.92 28.44 29.60 1,936 -0.40(-1.33%)
Oct 31, 2014 30.00 30.00 27.24 30.00 1,787 -0.16(-0.53%)
Oct 30, 2014 29.96 30.16 27.20 30.16 5,903 +0.16(+0.53%)
Oct 29, 2014 27.64 30.00 29.84 30.00 3,349 +0.16(+0.54%)
Oct 28, 2014 27.40 30.00 26.24 29.84 4,824 +3.20(+12.01%)
Oct 27, 2014 28.20 28.20 25.48 26.64 1,738 -1.48(-5.26%)
Oct 24, 2014 24.92 28.64 24.90 28.12 1,287 +2.18(+8.40%)
Oct 23, 2014 25.70 27.32 25.12 25.94 2,565 +1.10(+4.43%)
Oct 22, 2014 27.80 27.80 24.84 24.84 738 -1.20(-4.61%)
Oct 21, 2014 25.28 27.52 24.00 26.04 3,131 -1.36(-4.96%)
Oct 17, 2014 28.16 27.40 27.40 27.40 2,425 -0.36(-1.30%)
Oct 16, 2014 25.60 30.00 23.40 27.76 6,901 +2.76(+11.04%)
Oct 15, 2014 26.48 25.00 23.64 25.00 1,244 +0.00(+0.00%)
Oct 14, 2014 26.08 26.08 24.04 25.00 3,364 -0.56(-2.19%)
Oct 13, 2014 24.40 25.48 24.40 25.56 3,725 -0.24(-0.93%)
Oct 10, 2014 25.46 26.96 25.46 25.80 2,584 +0.84(+3.37%)
Oct 09, 2014 26.20 26.20 24.32 24.96 2,104 -0.12(-0.48%)
Oct 08, 2014 25.08 26.72 24.04 25.08 5,487 +0.40(+1.62%)
Oct 07, 2014 26.60 26.72 24.20 24.68 2,454 -3.08(-11.10%)
Oct 06, 2014 25.24 27.76 24.16 27.76 3,914 +2.76(+11.04%)
Oct 03, 2014 24.48 26.00 23.04 25.00 2,020 +1.52(+6.47%)
Oct 02, 2014 23.76 25.68 22.64 23.48 4,646 +0.14(+0.60%)
Oct 01, 2014 26.46 27.52 23.34 23.34 3,666 -2.54(-9.81%)
Sep 30, 2014 27.92 27.92 25.16 25.88 2,790 -2.08(-7.44%)
Sep 29, 2014 27.84 28.00 27.20 27.96 508 -0.04(-0.14%)
Sep 26, 2014 25.28 28.00 25.28 28.00 555 +0.76(+2.79%)
Sep 25, 2014 27.00 28.40 27.00 27.24 1,569 -0.40(-1.45%)
Sep 24, 2014 26.08 27.96 26.00 27.64 4,079 +0.80(+2.98%)
Sep 23, 2014 24.04 26.84 24.04 26.84 573 +1.80(+7.19%)
Sep 22, 2014 25.60 26.64 21.96 25.04 9,393 +0.00(+0.00%)
Sep 19, 2014 29.96 30.00 24.08 25.04 16,729 -4.60(-15.52%)
Sep 18, 2014 29.36 30.04 29.12 29.64 5,656 -0.24(-0.80%)
Sep 17, 2014 29.68 30.20 29.68 29.88 3,565 +0.12(+0.40%)
Sep 16, 2014 30.00 30.28 28.80 29.76 5,204 -0.84(-2.75%)
Sep 15, 2014 30.72 32.28 29.68 30.60 8,406 -1.20(-3.77%)
Sep 12, 2014 31.88 32.32 30.60 31.80 6,860 -0.20(-0.62%)
Sep 11, 2014 28.87 33.55 28.87 32.00 9,930 -0.28(-0.87%)
Sep 10, 2014 34.00 37.20 29.68 32.28 9,160 -1.68(-4.95%)
Sep 09, 2014 34.04 36.68 33.12 33.96 9,048 -1.72(-4.82%)
Sep 08, 2014 32.04 42.32 32.04 35.68 26,686 +2.16(+6.44%)
Sep 05, 2014 30.42 33.96 29.28 33.52 15,220 +4.20(+14.32%)
Sep 04, 2014 28.16 29.52 28.16 29.32 4,699 -0.20(-0.68%)
Sep 03, 2014 29.80 29.80 28.20 29.52 8,039 -0.84(-2.77%)
Sep 02, 2014 31.32 31.60 29.44 30.36 6,006 -1.72(-5.36%)
Aug 29, 2014 32.12 32.08 32.08 32.08 4,375 -0.20(-0.62%)
Aug 28, 2014 32.00 32.28 32.00 32.28 27,225 +0.28(+0.88%)
Aug 27, 2014 32.00 32.16 32.00 32.00 12,919 -0.12(-0.37%)
Aug 26, 2014 32.16 32.20 32.00 32.12 1,848 -0.04(-0.12%)
Aug 25, 2014 32.16 32.32 32.00 32.16 4,060 +0.00(+0.00%)
Aug 22, 2014 32.08 32.00 32.00 32.16 17,521 +0.16(+0.50%)
Aug 21, 2014 32.00 32.00 32.00 32.00 3,762 +0.00(+0.00%)
Aug 20, 2014 32.04 32.20 32.04 32.00 5,716 -0.04(-0.12%)
Aug 19, 2014 32.04 32.32 32.00 32.04 2,962 +0.04(+0.12%)
Aug 18, 2014 32.38 32.40 32.00 32.00 7,002 -0.08(-0.25%)
Aug 15, 2014 32.28 32.38 32.07 32.08 975 -0.20(-0.62%)
Aug 14, 2014 32.00 32.34 32.00 32.28 3,515 +0.28(+0.88%)
Aug 13, 2014 32.16 32.32 32.00 32.00 1,989 -0.30(-0.93%)
Aug 12, 2014 32.00 32.56 32.00 32.30 4,780 +0.10(+0.31%)
Aug 11, 2014 32.00 32.20 32.00 32.20 4,440 +0.12(+0.37%)
Aug 08, 2014 32.00 32.16 32.00 32.08 4,465 -0.08(-0.25%)
Aug 07, 2014 32.04 32.24 32.00 32.16 9,130 +0.00(+0.00%)
Aug 06, 2014 32.00 32.60 32.00 32.16 6,062 -0.20(-0.62%)
Aug 05, 2014 32.00 32.44 32.00 32.36 11,807 +0.36(+1.12%)
Aug 04, 2014 32.00 32.04 32.00 32.00 10,329 +0.00(+0.00%)
Aug 01, 2014 32.00 32.36 32.00 32.00 7,225 +0.00(+0.00%)
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.