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

Marinus Pharma CS (NQ: MRNS )

1.410 -0.030 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2017 4.680 5.040 4.680 4.840 228,957 +0.08(+1.68%)
Jan 30, 2017 5.000 5.040 4.560 4.760 236,957 -0.26(-5.18%)
Jan 27, 2017 5.160 5.160 4.840 5.020 235,013 -0.08(-1.49%)
Jan 26, 2017 5.080 5.320 4.880 5.096 501,141 +0.02(+0.31%)
Jan 25, 2017 5.320 5.360 5.000 5.080 358,178 -0.16(-3.05%)
Jan 24, 2017 5.640 5.874 5.000 5.240 744,058 -0.24(-4.38%)
Jan 23, 2017 5.600 7.480 5.280 5.480 6,763,467 +0.84(+18.10%)
Jan 20, 2017 4.640 4.720 4.240 4.640 237,611 +0.00(+0.00%)
Jan 19, 2017 4.720 4.920 4.640 4.640 147,767 -0.12(-2.52%)
Jan 18, 2017 4.800 5.120 4.680 4.760 243,074 -0.08(-1.65%)
Jan 17, 2017 4.720 5.920 4.600 4.840 582,189 -0.04(-0.82%)
Jan 13, 2017 4.880 4.880 4.880 0 -0.72(-12.86%)
Jan 12, 2017 4.480 5.800 4.160 5.600 1,009,671 +1.16(+26.13%)
Jan 11, 2017 4.440 4.440 4.040 4.440 237,511 -0.04(-0.89%)
Jan 10, 2017 4.520 4.680 4.240 4.480 270,361 -0.04(-0.88%)
Jan 09, 2017 4.200 4.527 4.000 4.520 353,716 +0.48(+11.89%)
Jan 06, 2017 4.000 4.080 3.960 4.040 60,749 -0.00(-0.01%)
Jan 05, 2017 4.160 4.260 3.940 4.040 167,851 -0.12(-2.88%)
Jan 04, 2017 4.160 4.280 4.040 4.160 209,718 +0.00(+0.00%)
Jan 03, 2017 4.400 4.560 3.880 4.160 760,259 +0.12(+2.97%)
Dec 30, 2016 4.040 4.040 4.040 0 +0.70(+20.96%)
Dec 29, 2016 3.480 3.520 3.321 3.340 69,032 -0.14(-4.05%)
Dec 28, 2016 3.644 3.644 3.480 3.481 36,272 -0.15(-4.25%)
Dec 27, 2016 3.560 3.650 3.440 3.635 54,568 +0.08(+2.11%)
Dec 23, 2016 3.560 3.560 3.560 0 +0.10(+2.88%)
Dec 22, 2016 3.560 3.592 3.400 3.460 30,899 +0.00(+0.05%)
Dec 21, 2016 3.560 3.680 3.440 3.459 48,959 -0.14(-3.92%)
Dec 20, 2016 3.735 3.790 3.600 3.600 46,628 -0.12(-3.24%)
Dec 19, 2016 3.680 3.904 3.600 3.720 57,122 +0.05(+1.35%)
Dec 16, 2016 3.440 3.753 3.440 3.671 105,964 +0.27(+7.96%)
Dec 15, 2016 3.400 3.520 3.285 3.400 175,034 -0.07(-2.15%)
Dec 14, 2016 3.680 3.720 3.400 3.475 130,782 -0.24(-6.51%)
Dec 13, 2016 3.877 3.920 3.600 3.717 96,352 -0.11(-3.00%)
Dec 12, 2016 3.920 3.952 3.880 3.832 78,928 -0.08(-2.01%)
Dec 09, 2016 3.840 4.120 3.800 3.910 240,873 +0.15(+3.99%)
Dec 08, 2016 3.920 3.960 3.680 3.760 149,774 -0.08(-2.08%)
Dec 07, 2016 4.120 4.120 3.800 3.840 224,895 -0.28(-6.80%)
Dec 06, 2016 4.160 4.240 4.040 4.120 305,539 +0.04(+0.98%)
Dec 05, 2016 4.120 4.349 4.080 4.080 47,089 +0.00(+0.00%)
Dec 02, 2016 4.160 4.480 3.800 4.080 134,700 -0.04(-0.97%)
Dec 01, 2016 4.240 4.280 4.040 4.120 62,006 -0.08(-1.90%)
Nov 30, 2016 4.400 4.400 4.200 4.200 65,884 -0.12(-2.78%)
Nov 29, 2016 4.520 4.560 4.160 4.320 113,622 -0.12(-2.70%)
Nov 28, 2016 4.640 4.657 4.400 4.440 104,311 -0.20(-4.31%)
Nov 25, 2016 4.680 4.680 4.560 4.640 28,507 +0.00(+0.00%)
Nov 23, 2016 4.640 4.640 4.640 0 +0.04(+0.87%)
Nov 22, 2016 4.480 4.960 4.344 4.600 593,786 +0.20(+4.55%)
Nov 21, 2016 4.560 4.560 4.240 4.400 202,622 +0.00(+0.00%)
Nov 18, 2016 4.480 4.513 4.160 4.400 114,847 +0.00(+0.00%)
Nov 17, 2016 4.640 4.640 4.320 4.400 96,944 -0.20(-4.35%)
Nov 16, 2016 4.680 4.880 4.560 4.600 125,843 -0.08(-1.71%)
Nov 15, 2016 4.840 5.120 4.560 4.680 148,094 -0.04(-0.85%)
Nov 14, 2016 4.840 4.840 4.360 4.720 130,334 -0.04(-0.84%)
Nov 11, 2016 4.800 4.951 4.560 4.760 79,486 -0.04(-0.83%)
Nov 10, 2016 4.880 5.000 4.720 4.800 84,372 +0.08(+1.69%)
Nov 09, 2016 4.240 4.800 4.240 4.720 89,247 +0.20(+4.42%)
Nov 08, 2016 4.440 4.580 4.320 4.520 28,021 +0.12(+2.73%)
Nov 07, 2016 4.400 4.520 4.320 4.400 45,810 +0.12(+2.80%)
Nov 04, 2016 4.200 4.520 4.160 4.280 40,473 +0.08(+1.90%)
Nov 03, 2016 4.640 4.984 4.200 4.200 57,191 -0.32(-7.08%)
Nov 02, 2016 4.960 5.040 4.080 4.520 135,282 -0.40(-8.13%)
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.