Marinus Pharma CS (NQ: MRNS )

14.06 USD +0.25 (+1.81%)
Streaming Delayed Price Updated: 11:01 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.080 7.310 6.800 6.800 5,050 -0.11(-1.58%)
Nov 26, 2014 6.850 6.910 6.910 6.910 500 +0.15(+2.21%)
Nov 25, 2014 6.630 7.000 6.500 6.760 3,800 -0.15(-2.17%)
Nov 24, 2014 6.550 7.010 6.510 6.910 6,507 -0.19(-2.68%)
Nov 21, 2014 6.540 7.200 6.320 7.100 33,307 +0.53(+8.07%)
Nov 20, 2014 6.700 6.700 6.314 6.570 6,132 -0.22(-3.24%)
Nov 19, 2014 6.566 6.800 6.530 6.790 6,798 +0.59(+9.52%)
Nov 18, 2014 6.080 6.760 6.080 6.200 5,319 -0.34(-5.20%)
Nov 17, 2014 6.760 6.770 6.030 6.540 20,525 +0.11(+1.71%)
Nov 14, 2014 6.310 6.730 5.900 6.430 16,102 +0.07(+1.10%)
Nov 13, 2014 6.670 6.670 6.330 6.360 11,410 -0.14(-2.15%)
Nov 12, 2014 7.010 7.010 6.500 6.500 17,209 -0.41(-5.93%)
Nov 11, 2014 7.150 7.150 6.550 6.910 12,991 -0.10(-1.43%)
Nov 10, 2014 7.040 7.240 6.900 7.010 17,715 +0.00(+0.00%)
Nov 07, 2014 7.335 7.340 7.010 7.010 10,737 +0.01(+0.14%)
Nov 06, 2014 7.250 7.340 7.000 7.000 9,049 -0.01(-0.14%)
Nov 05, 2014 7.280 7.370 6.980 7.010 33,420 +0.20(+2.94%)
Nov 04, 2014 7.120 7.450 6.810 6.810 7,009 -0.59(-7.97%)
Nov 03, 2014 7.268 7.480 7.110 7.400 7,745 -0.10(-1.33%)
Oct 31, 2014 7.500 7.500 6.810 7.500 7,150 -0.04(-0.53%)
Oct 30, 2014 7.490 7.540 6.800 7.540 23,613 +0.04(+0.53%)
Oct 29, 2014 6.910 7.500 7.460 7.500 13,396 +0.04(+0.54%)
Oct 28, 2014 6.850 7.500 6.560 7.460 19,297 +0.80(+12.01%)
Oct 27, 2014 7.050 7.050 6.370 6.660 6,952 -0.37(-5.26%)
Oct 24, 2014 6.230 7.160 6.225 7.030 5,151 +0.54(+8.40%)
Oct 23, 2014 6.425 6.830 6.281 6.485 10,260 +0.28(+4.43%)
Oct 22, 2014 6.950 6.950 6.210 6.210 2,954 -0.30(-4.61%)
Oct 21, 2014 6.320 6.880 6.000 6.510 12,527 -0.34(-4.96%)
Oct 17, 2014 7.040 6.850 6.850 6.850 9,700 -0.09(-1.30%)
Oct 16, 2014 6.400 7.500 5.850 6.940 27,604 +0.69(+11.04%)
Oct 15, 2014 6.620 6.250 5.910 6.250 4,978 +0.00(+0.00%)
Oct 14, 2014 6.520 6.520 6.010 6.250 13,457 -0.14(-2.19%)
Oct 13, 2014 6.100 6.370 6.100 6.390 14,900 -0.06(-0.93%)
Oct 10, 2014 6.365 6.740 6.365 6.450 10,338 +0.21(+3.37%)
Oct 09, 2014 6.550 6.550 6.080 6.240 8,417 -0.03(-0.48%)
Oct 08, 2014 6.270 6.680 6.010 6.270 21,948 +0.10(+1.62%)
Oct 07, 2014 6.650 6.680 6.050 6.170 9,817 -0.77(-11.10%)
Oct 06, 2014 6.310 6.940 6.040 6.940 15,658 +0.69(+11.04%)
Oct 03, 2014 6.120 6.500 5.760 6.250 8,083 +0.38(+6.47%)
Oct 02, 2014 5.940 6.420 5.660 5.870 18,584 +0.04(+0.60%)
Oct 01, 2014 6.615 6.880 5.835 5.835 14,666 -0.63(-9.81%)
Sep 30, 2014 6.980 6.980 6.290 6.470 11,163 -0.52(-7.44%)
Sep 29, 2014 6.960 7.000 6.800 6.990 2,032 -0.01(-0.14%)
Sep 26, 2014 6.320 7.000 6.320 7.000 2,223 +0.19(+2.79%)
Sep 25, 2014 6.750 7.100 6.750 6.810 6,277 -0.10(-1.45%)
Sep 24, 2014 6.520 6.990 6.500 6.910 16,316 +0.20(+2.98%)
Sep 23, 2014 6.010 6.710 6.010 6.710 2,293 +0.45(+7.19%)
Sep 22, 2014 6.400 6.660 5.490 6.260 37,572 +0.00(+0.00%)
Sep 19, 2014 7.490 7.500 6.020 6.260 66,918 -1.15(-15.52%)
Sep 18, 2014 7.340 7.510 7.280 7.410 22,626 -0.06(-0.80%)
Sep 17, 2014 7.420 7.550 7.420 7.470 14,260 +0.03(+0.40%)
Sep 16, 2014 7.500 7.570 7.200 7.440 20,819 -0.21(-2.75%)
Sep 15, 2014 7.680 8.070 7.420 7.650 33,625 -0.30(-3.77%)
Sep 12, 2014 7.970 8.080 7.650 7.950 27,443 -0.05(-0.62%)
Sep 11, 2014 7.218 8.387 7.218 8.000 39,723 -0.07(-0.87%)
Sep 10, 2014 8.500 9.300 7.420 8.070 36,642 -0.42(-4.95%)
Sep 09, 2014 8.510 9.170 8.280 8.490 36,194 -0.43(-4.82%)
Sep 08, 2014 8.010 10.58 8.010 8.920 106,747 +0.54(+6.44%)
Sep 05, 2014 7.605 8.490 7.320 8.380 60,881 +1.05(+14.32%)
Sep 04, 2014 7.040 7.380 7.040 7.330 18,799 -0.05(-0.68%)
Sep 03, 2014 7.450 7.450 7.050 7.380 32,156 -0.21(-2.77%)
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.