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

Marinus Pharma CS (NQ: MRNS )

1.475 +0.035 (+2.43%)
Streaming Delayed Price Updated: 12:35 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 (%)
Oct 30, 2020 13.33 13.49 12.89 13.04 274,800 -0.32(-2.40%)
Oct 29, 2020 13.14 13.49 12.75 13.36 254,657 +0.20(+1.52%)
Oct 28, 2020 13.26 13.42 12.68 13.16 344,686 -0.28(-2.08%)
Oct 27, 2020 13.59 13.82 13.20 13.44 828,717 -0.11(-0.81%)
Oct 26, 2020 13.81 14.14 13.16 13.55 292,877 -0.49(-3.49%)
Oct 23, 2020 14.57 14.82 13.70 14.04 388,800 -0.31(-2.16%)
Oct 22, 2020 13.79 14.40 13.68 14.35 532,330 +0.53(+3.84%)
Oct 21, 2020 14.06 14.15 13.60 13.82 396,991 -0.25(-1.78%)
Oct 20, 2020 15.35 15.45 13.96 14.07 562,790 -1.01(-6.70%)
Oct 19, 2020 15.00 15.60 14.85 15.08 445,431 +0.16(+1.07%)
Oct 16, 2020 15.14 15.30 14.72 14.92 396,000 -0.07(-0.47%)
Oct 15, 2020 14.14 15.71 14.10 14.99 836,917 +0.50(+3.45%)
Oct 14, 2020 15.15 15.38 14.17 14.49 768,374 -0.62(-4.10%)
Oct 13, 2020 14.80 15.44 14.55 15.11 587,792 +0.25(+1.68%)
Oct 12, 2020 14.53 15.15 14.53 14.86 537,844 +0.33(+2.27%)
Oct 09, 2020 15.05 15.34 14.41 14.53 750,000 -0.50(-3.33%)
Oct 08, 2020 15.64 16.10 14.50 15.03 913,726 -0.41(-2.66%)
Oct 07, 2020 14.40 15.52 14.30 15.44 840,733 +1.29(+9.12%)
Oct 06, 2020 13.76 15.06 13.17 14.15 1,318,582 +0.29(+2.09%)
Oct 05, 2020 12.11 13.90 12.09 13.86 1,194,288 +1.79(+14.83%)
Oct 02, 2020 12.58 12.98 11.85 12.07 1,091,600 -0.97(-7.44%)
Oct 01, 2020 12.74 13.09 12.10 13.04 909,723 +0.19(+1.48%)
Sep 30, 2020 12.25 13.00 11.94 12.85 1,015,438 +1.23(+10.59%)
Sep 29, 2020 11.18 11.91 11.00 11.62 754,010 +0.36(+3.20%)
Sep 28, 2020 11.44 11.73 10.94 11.26 1,094,787 +0.11(+0.99%)
Sep 25, 2020 11.00 12.98 10.84 11.15 2,323,200 +0.45(+4.21%)
Sep 24, 2020 11.76 11.88 10.61 10.70 1,404,600 -1.31(-10.91%)
Sep 23, 2020 12.10 13.08 11.67 12.01 1,226,875 -0.55(-4.38%)
Sep 22, 2020 12.56 12.88 11.84 12.56 942,649 -0.28(-2.18%)
Sep 21, 2020 13.68 13.80 12.68 12.84 773,364 -1.00(-7.23%)
Sep 18, 2020 13.36 14.76 12.44 13.84 1,936,425 +1.00(+7.79%)
Sep 17, 2020 12.36 13.64 12.00 12.84 1,107,616 +0.12(+0.94%)
Sep 16, 2020 12.08 12.84 11.64 12.72 2,761,402 -0.08(-0.63%)
Sep 15, 2020 13.36 16.28 11.92 12.80 41,647,320 +4.36(+51.66%)
Sep 14, 2020 8.360 8.600 8.120 8.440 2,005,018 +0.44(+5.50%)
Sep 11, 2020 8.120 8.400 7.720 8.000 533,650 +0.20(+2.56%)
Sep 10, 2020 7.600 8.200 7.520 7.800 651,599 +0.28(+3.72%)
Sep 09, 2020 7.560 7.840 7.320 7.520 427,401 +0.16(+2.17%)
Sep 08, 2020 7.360 7.640 7.040 7.360 373,264 +0.00(+0.00%)
Sep 04, 2020 7.120 7.520 6.920 7.360 566,100 +0.24(+3.37%)
Sep 03, 2020 7.320 7.560 7.040 7.120 370,267 -0.16(-2.20%)
Sep 02, 2020 7.680 7.720 7.160 7.280 323,003 -0.28(-3.70%)
Sep 01, 2020 8.000 8.000 7.360 7.560 408,351 -0.20(-2.58%)
Aug 31, 2020 8.000 8.320 7.560 7.760 649,557 -0.12(-1.52%)
Aug 28, 2020 7.160 8.320 7.160 7.880 1,109,850 +0.80(+11.30%)
Aug 27, 2020 7.400 7.400 7.000 7.080 566,747 -0.20(-2.75%)
Aug 26, 2020 7.840 7.840 7.080 7.280 731,789 -0.56(-7.14%)
Aug 25, 2020 7.560 8.000 7.480 7.840 266,325 +0.20(+2.62%)
Aug 24, 2020 8.800 8.800 7.640 7.640 666,548 -0.96(-11.16%)
Aug 21, 2020 7.880 8.720 7.880 8.600 740,500 +0.60(+7.50%)
Aug 20, 2020 8.120 8.120 7.800 8.000 348,765 -0.12(-1.48%)
Aug 19, 2020 8.080 8.200 7.680 8.120 554,515 +0.08(+1.00%)
Aug 18, 2020 7.760 8.080 7.360 8.040 490,521 +0.36(+4.69%)
Aug 17, 2020 7.240 7.680 7.160 7.680 511,407 +0.52(+7.26%)
Aug 14, 2020 7.200 7.200 6.958 7.160 245,350 -0.08(-1.10%)
Aug 13, 2020 7.160 7.280 6.920 7.240 408,457 +0.16(+2.26%)
Aug 12, 2020 7.400 7.400 6.840 7.080 450,218 -0.20(-2.75%)
Aug 11, 2020 7.360 7.600 6.960 7.280 406,758 +0.00(+0.00%)
Aug 10, 2020 7.360 7.400 7.160 7.280 381,277 +0.12(+1.68%)
Aug 07, 2020 8.000 8.000 7.120 7.160 739,075 -1.20(-14.35%)
Aug 06, 2020 7.200 8.400 7.160 8.360 828,616 +1.28(+18.08%)
Aug 05, 2020 7.000 7.080 6.720 7.080 228,035 +0.12(+1.72%)
Aug 04, 2020 6.760 7.000 6.560 6.960 207,334 +0.24(+3.57%)
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.