Marinus Pharma CS (NQ: MRNS )

9.040 +0.190 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 4.880 4.960 4.800 4.920 31,601 +0.04(+0.82%)
Oct 31, 2016 4.920 4.920 4.800 4.880 45,979 +0.04(+0.83%)
Oct 28, 2016 5.040 5.080 4.800 4.840 93,862 -0.24(-4.72%)
Oct 27, 2016 5.200 5.360 5.060 5.080 76,596 -0.14(-2.68%)
Oct 26, 2016 5.280 5.520 5.200 5.220 68,271 -0.10(-1.88%)
Oct 25, 2016 5.280 5.360 5.240 5.320 37,433 +0.00(+0.00%)
Oct 24, 2016 5.520 5.520 5.200 5.320 54,450 +0.00(+0.00%)
Oct 21, 2016 5.200 5.560 5.200 5.320 113,413 +0.04(+0.76%)
Oct 20, 2016 5.880 5.960 5.200 5.280 297,532 -0.60(-10.20%)
Oct 19, 2016 5.960 6.199 5.701 5.880 242,629 +0.32(+5.76%)
Oct 18, 2016 5.600 5.720 5.400 5.560 60,374 +0.08(+1.46%)
Oct 17, 2016 5.440 5.800 5.080 5.480 232,980 +0.08(+1.48%)
Oct 14, 2016 5.560 5.560 5.320 5.400 162,333 -0.12(-2.17%)
Oct 13, 2016 5.840 5.840 5.400 5.520 107,597 -0.32(-5.48%)
Oct 12, 2016 6.200 6.200 5.800 5.840 135,914 -0.28(-4.58%)
Oct 11, 2016 6.280 6.400 6.040 6.120 88,280 -0.28(-4.38%)
Oct 10, 2016 6.200 6.440 6.080 6.400 104,977 +0.32(+5.26%)
Oct 07, 2016 6.360 6.400 5.920 6.080 127,964 -0.20(-3.18%)
Oct 06, 2016 6.480 6.760 6.280 6.280 76,667 -0.32(-4.85%)
Oct 05, 2016 6.440 6.840 6.360 6.600 157,717 +0.20(+3.12%)
Oct 04, 2016 7.040 7.040 6.200 6.400 266,201 -0.64(-9.09%)
Oct 03, 2016 7.200 7.360 7.000 7.040 159,565 -0.24(-3.30%)
Sep 30, 2016 8.000 8.000 7.000 7.280 587,469 -0.72(-9.00%)
Sep 29, 2016 7.440 9.840 7.407 8.000 1,879,564 -2.92(-26.74%)
Sep 28, 2016 8.720 10.92 8.480 10.92 590,425 +2.24(+25.81%)
Sep 27, 2016 8.840 9.360 8.400 8.680 276,325 -0.04(-0.46%)
Sep 26, 2016 8.720 8.800 8.120 8.720 247,435 -0.16(-1.80%)
Sep 23, 2016 7.120 9.520 7.000 8.880 1,603,259 +1.84(+26.14%)
Sep 22, 2016 7.120 7.347 6.920 7.040 34,422 +0.00(+0.00%)
Sep 21, 2016 7.400 7.400 6.880 7.040 60,462 -0.24(-3.30%)
Sep 20, 2016 7.280 7.440 7.000 7.280 84,813 +0.04(+0.55%)
Sep 19, 2016 6.840 7.440 6.760 7.240 168,964 +0.48(+7.10%)
Sep 16, 2016 6.480 6.800 6.440 6.760 76,615 +0.20(+3.05%)
Sep 15, 2016 6.360 6.720 6.240 6.560 59,559 +0.24(+3.80%)
Sep 14, 2016 6.360 6.579 6.240 6.320 56,523 -0.08(-1.25%)
Sep 13, 2016 6.720 6.800 6.360 6.400 83,850 -0.36(-5.33%)
Sep 12, 2016 6.440 6.920 6.400 6.760 76,368 +0.24(+3.68%)
Sep 09, 2016 6.800 6.960 6.400 6.520 82,569 -0.36(-5.23%)
Sep 08, 2016 6.920 7.080 6.800 6.880 70,150 +0.04(+0.58%)
Sep 07, 2016 6.760 7.160 6.400 6.840 97,760 -0.08(-1.16%)
Sep 06, 2016 6.680 7.120 6.480 6.920 200,537 +0.32(+4.85%)
Sep 02, 2016 6.440 6.600 6.600 6.600 170,375 +0.28(+4.43%)
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.