Marinus Pharma CS (NQ: MRNS )

9.000 +0.150 (+1.69%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.36 29.00 27.68 28.80 102,149 +1.20(+4.35%)
Nov 29, 2017 29.08 29.24 27.24 27.60 104,581 -1.28(-4.43%)
Nov 28, 2017 28.88 29.96 28.12 28.88 117,647 +0.44(+1.55%)
Nov 27, 2017 29.00 29.68 28.04 28.44 171,883 -0.48(-1.66%)
Nov 24, 2017 26.04 29.12 25.76 28.92 146,937 +3.08(+11.92%)
Nov 22, 2017 25.80 26.00 25.24 25.84 116,900 +0.20(+0.78%)
Nov 21, 2017 25.44 26.40 25.16 25.64 123,581 +0.40(+1.58%)
Nov 20, 2017 25.84 26.40 25.00 25.24 84,704 -0.64(-2.47%)
Nov 17, 2017 25.96 26.40 25.20 25.88 117,352 -0.04(-0.15%)
Nov 16, 2017 25.52 26.80 25.40 25.92 251,063 +0.52(+2.05%)
Nov 15, 2017 25.80 26.48 25.00 25.40 209,322 -0.80(-3.05%)
Nov 14, 2017 28.64 29.00 24.80 26.20 325,678 -2.84(-9.78%)
Nov 13, 2017 31.60 31.80 28.60 29.04 274,686 -2.32(-7.40%)
Nov 10, 2017 31.08 33.00 29.88 31.36 752,908 +1.00(+3.29%)
Nov 09, 2017 30.48 32.36 29.28 30.36 1,314,717 +3.76(+14.14%)
Nov 08, 2017 26.80 27.44 26.08 26.60 157,217 -0.40(-1.48%)
Nov 07, 2017 28.00 29.32 26.20 27.00 236,999 -0.52(-1.89%)
Nov 06, 2017 24.96 27.82 24.28 27.52 339,058 +2.76(+11.15%)
Nov 03, 2017 25.36 25.98 24.31 24.76 211,122 -0.76(-2.98%)
Nov 02, 2017 23.04 25.68 23.04 25.52 345,386 +2.36(+10.19%)
Nov 01, 2017 21.44 23.59 21.20 23.16 177,855 +1.00(+4.51%)
Oct 31, 2017 23.00 23.12 20.44 22.16 267,097 -0.52(-2.29%)
Oct 30, 2017 24.40 26.40 21.71 22.68 575,845 -1.28(-5.34%)
Oct 27, 2017 21.20 24.48 21.03 23.96 426,307 +2.80(+13.23%)
Oct 26, 2017 20.72 21.96 20.40 21.16 145,031 +0.20(+0.95%)
Oct 25, 2017 20.20 21.40 19.84 20.96 157,732 +0.56(+2.75%)
Oct 24, 2017 20.80 21.56 19.80 20.40 272,712 -0.48(-2.30%)
Oct 23, 2017 21.20 22.36 20.56 20.88 248,160 -0.32(-1.51%)
Oct 20, 2017 20.16 21.96 19.84 21.20 328,982 +0.76(+3.72%)
Oct 19, 2017 19.88 20.60 18.20 20.44 307,088 +0.76(+3.86%)
Oct 18, 2017 21.24 21.40 18.08 19.68 456,466 -1.68(-7.87%)
Oct 17, 2017 21.12 22.48 20.80 21.36 259,175 +0.24(+1.14%)
Oct 16, 2017 20.76 21.84 20.56 21.12 192,054 -0.52(-2.40%)
Oct 13, 2017 23.12 23.72 20.48 21.64 418,472 -1.68(-7.20%)
Oct 12, 2017 24.32 24.48 22.84 23.32 226,605 -1.16(-4.74%)
Oct 11, 2017 25.40 27.11 23.76 24.48 353,609 -0.84(-3.32%)
Oct 10, 2017 22.84 26.00 22.80 25.32 607,164 +2.80(+12.43%)
Oct 09, 2017 28.04 28.38 21.28 22.52 1,268,420 -5.26(-18.93%)
Oct 06, 2017 31.60 32.88 26.40 27.78 1,085,320 -2.98(-9.69%)
Oct 05, 2017 28.00 31.24 26.80 30.76 569,250 +3.24(+11.77%)
Oct 04, 2017 27.36 27.96 26.20 27.52 329,008 +0.08(+0.29%)
Oct 03, 2017 25.00 27.56 25.00 27.44 542,964 +2.52(+10.11%)
Oct 02, 2017 24.04 25.60 24.00 24.92 399,378 +1.44(+6.13%)
Sep 29, 2017 22.80 23.86 22.00 23.48 397,323 +1.12(+5.01%)
Sep 28, 2017 23.76 23.92 21.64 22.36 503,256 -1.12(-4.77%)
Sep 27, 2017 21.00 23.84 21.00 23.48 812,400 +2.32(+10.96%)
Sep 26, 2017 22.80 23.04 20.36 21.16 600,050 -0.84(-3.82%)
Sep 25, 2017 19.60 22.96 19.52 22.00 1,021,101 +2.48(+12.70%)
Sep 22, 2017 17.44 19.72 17.42 19.52 693,570 +2.08(+11.93%)
Sep 21, 2017 16.48 18.08 16.00 17.44 452,369 +0.80(+4.81%)
Sep 20, 2017 17.36 17.52 16.40 16.64 202,600 -0.60(-3.48%)
Sep 19, 2017 17.20 18.00 17.00 17.24 433,180 +0.04(+0.23%)
Sep 18, 2017 16.08 17.32 15.72 17.20 489,833 +0.80(+4.88%)
Sep 15, 2017 16.88 17.84 16.16 16.40 1,365,941 +0.36(+2.24%)
Sep 14, 2017 15.68 16.60 15.68 16.04 545,596 +0.40(+2.56%)
Sep 13, 2017 15.87 14.68 15.64 543,547 +0.40(+2.62%)
Sep 12, 2017 16.04 17.28 15.20 15.24 1,320,030 -1.36(-8.19%)
Sep 11, 2017 19.20 21.67 16.44 16.60 6,864,199 +4.12(+33.01%)
Sep 08, 2017 12.40 12.96 12.36 12.48 83,788 +0.08(+0.65%)
Sep 07, 2017 12.08 12.72 11.70 12.40 149,819 +0.08(+0.65%)
Sep 06, 2017 11.40 12.60 11.40 12.32 171,390 +0.52(+4.41%)
Sep 05, 2017 11.76 12.20 11.60 11.80 53,063 -0.12(-1.01%)
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.