Marinus Pharma CS (NQ: MRNS )

13.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:50 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.090 7.250 6.920 7.200 408,599 +0.30(+4.35%)
Nov 29, 2017 7.270 7.310 6.811 6.900 418,327 -0.32(-4.43%)
Nov 28, 2017 7.220 7.489 7.030 7.220 470,591 +0.11(+1.55%)
Nov 27, 2017 7.250 7.420 7.010 7.110 687,535 -0.12(-1.66%)
Nov 24, 2017 6.510 7.280 6.440 7.230 587,749 +0.77(+11.92%)
Nov 22, 2017 6.450 6.500 6.311 6.460 467,600 +0.05(+0.78%)
Nov 21, 2017 6.360 6.600 6.290 6.410 494,327 +0.10(+1.58%)
Nov 20, 2017 6.460 6.600 6.250 6.310 338,818 -0.16(-2.47%)
Nov 17, 2017 6.490 6.600 6.300 6.470 469,408 -0.01(-0.15%)
Nov 16, 2017 6.380 6.700 6.350 6.480 1,004,253 +0.13(+2.05%)
Nov 15, 2017 6.450 6.620 6.250 6.350 837,288 -0.20(-3.05%)
Nov 14, 2017 7.160 7.250 6.201 6.550 1,302,712 -0.71(-9.78%)
Nov 13, 2017 7.900 7.950 7.150 7.260 1,098,747 -0.58(-7.40%)
Nov 10, 2017 7.770 8.250 7.470 7.840 3,011,635 +0.25(+3.29%)
Nov 09, 2017 7.620 8.090 7.320 7.590 5,258,869 +0.94(+14.14%)
Nov 08, 2017 6.700 6.860 6.520 6.650 628,870 -0.10(-1.48%)
Nov 07, 2017 7.000 7.330 6.550 6.750 947,998 -0.13(-1.89%)
Nov 06, 2017 6.240 6.955 6.070 6.880 1,356,233 +0.69(+11.15%)
Nov 03, 2017 6.340 6.494 6.078 6.190 844,491 -0.19(-2.98%)
Nov 02, 2017 5.760 6.420 5.760 6.380 1,381,547 +0.59(+10.19%)
Nov 01, 2017 5.360 5.897 5.300 5.790 711,422 +0.25(+4.51%)
Oct 31, 2017 5.750 5.780 5.110 5.540 1,068,391 -0.13(-2.29%)
Oct 30, 2017 6.100 6.600 5.428 5.670 2,303,380 -0.32(-5.34%)
Oct 27, 2017 5.300 6.120 5.258 5.990 1,705,231 +0.70(+13.23%)
Oct 26, 2017 5.180 5.490 5.100 5.290 580,124 +0.05(+0.95%)
Oct 25, 2017 5.050 5.350 4.960 5.240 630,929 +0.14(+2.75%)
Oct 24, 2017 5.200 5.390 4.950 5.100 1,090,849 -0.12(-2.30%)
Oct 23, 2017 5.300 5.590 5.140 5.220 992,641 -0.08(-1.51%)
Oct 20, 2017 5.040 5.490 4.960 5.300 1,315,929 +0.19(+3.72%)
Oct 19, 2017 4.970 5.150 4.550 5.110 1,228,352 +0.19(+3.86%)
Oct 18, 2017 5.310 5.350 4.520 4.920 1,825,867 -0.42(-7.87%)
Oct 17, 2017 5.280 5.620 5.200 5.340 1,036,703 +0.06(+1.14%)
Oct 16, 2017 5.190 5.460 5.140 5.280 768,216 -0.13(-2.40%)
Oct 13, 2017 5.780 5.930 5.120 5.410 1,673,891 -0.42(-7.20%)
Oct 12, 2017 6.080 6.120 5.710 5.830 906,420 -0.29(-4.74%)
Oct 11, 2017 6.350 6.778 5.940 6.120 1,414,437 -0.21(-3.32%)
Oct 10, 2017 5.710 6.500 5.700 6.330 2,428,656 +0.70(+12.43%)
Oct 09, 2017 7.010 7.094 5.320 5.630 5,073,681 -1.32(-18.93%)
Oct 06, 2017 7.900 8.219 6.600 6.945 4,341,283 -0.75(-9.69%)
Oct 05, 2017 7.000 7.810 6.700 7.690 2,277,000 +0.81(+11.77%)
Oct 04, 2017 6.840 6.990 6.550 6.880 1,316,034 +0.02(+0.29%)
Oct 03, 2017 6.250 6.890 6.250 6.860 2,171,859 +0.63(+10.11%)
Oct 02, 2017 6.010 6.400 6.000 6.230 1,597,515 +0.36(+6.13%)
Sep 29, 2017 5.700 5.965 5.500 5.870 1,589,295 +0.28(+5.01%)
Sep 28, 2017 5.940 5.980 5.410 5.590 2,013,025 -0.28(-4.77%)
Sep 27, 2017 5.250 5.960 5.250 5.870 3,249,601 +0.58(+10.96%)
Sep 26, 2017 5.700 5.760 5.090 5.290 2,400,200 -0.21(-3.82%)
Sep 25, 2017 4.900 5.740 4.880 5.500 4,084,407 +0.62(+12.70%)
Sep 22, 2017 4.360 4.930 4.355 4.880 2,774,280 +0.52(+11.93%)
Sep 21, 2017 4.120 4.520 4.000 4.360 1,809,478 +0.20(+4.81%)
Sep 20, 2017 4.340 4.380 4.100 4.160 810,400 -0.15(-3.48%)
Sep 19, 2017 4.300 4.500 4.250 4.310 1,732,720 +0.01(+0.23%)
Sep 18, 2017 4.020 4.330 3.930 4.300 1,959,332 +0.20(+4.88%)
Sep 15, 2017 4.220 4.460 4.040 4.100 5,463,767 +0.09(+2.24%)
Sep 14, 2017 3.920 4.150 3.920 4.010 2,182,384 +0.10(+2.56%)
Sep 13, 2017 3.968 3.670 3.910 2,174,190 +0.10(+2.62%)
Sep 12, 2017 4.010 4.320 3.800 3.810 5,280,121 -0.34(-8.19%)
Sep 11, 2017 4.800 5.418 4.110 4.150 27,456,795 +1.03(+33.01%)
Sep 08, 2017 3.100 3.240 3.090 3.120 335,154 +0.02(+0.65%)
Sep 07, 2017 3.020 3.180 2.924 3.100 599,279 +0.02(+0.65%)
Sep 06, 2017 2.850 3.150 2.850 3.080 685,560 +0.13(+4.41%)
Sep 05, 2017 2.940 3.050 2.900 2.950 212,255 -0.03(-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.