Marinus Pharma CS (NQ: MRNS )

8.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.36 18.80 17.92 18.68 87,075 +0.20(+1.08%)
Nov 29, 2018 16.84 19.08 16.80 18.48 204,469 +1.68(+10.00%)
Nov 28, 2018 16.52 17.12 16.36 16.80 171,762 +0.32(+1.94%)
Nov 27, 2018 17.00 17.16 16.12 16.48 141,762 -0.52(-3.06%)
Nov 26, 2018 17.60 17.64 16.76 17.00 179,977 -0.40(-2.30%)
Nov 23, 2018 17.32 18.04 17.00 17.40 58,100 -0.16(-0.91%)
Nov 21, 2018 17.56 17.56 17.56 0 +0.20(+1.15%)
Nov 20, 2018 17.32 18.08 16.43 17.36 111,697 -0.12(-0.69%)
Nov 19, 2018 17.64 18.00 17.36 17.48 110,988 -0.36(-2.02%)
Nov 16, 2018 18.16 18.44 16.88 17.84 126,800 -0.36(-1.98%)
Nov 15, 2018 17.24 18.81 17.24 18.20 157,457 +0.92(+5.32%)
Nov 14, 2018 18.64 19.08 17.20 17.28 174,497 -1.24(-6.70%)
Nov 13, 2018 19.60 19.80 18.22 18.52 127,905 -0.66(-3.44%)
Nov 12, 2018 21.04 21.07 19.08 19.18 145,198 -2.06(-9.70%)
Nov 09, 2018 21.36 21.48 20.68 21.24 110,300 -0.08(-0.38%)
Nov 08, 2018 21.16 21.52 20.64 21.32 115,552 +0.12(+0.57%)
Nov 07, 2018 21.44 22.19 20.60 21.20 103,587 -0.16(-0.75%)
Nov 06, 2018 21.64 21.86 21.12 21.36 131,308 -0.44(-2.02%)
Nov 05, 2018 22.68 23.00 21.32 21.80 182,494 -0.04(-0.18%)
Nov 02, 2018 21.44 23.24 21.00 21.84 343,775 +0.28(+1.30%)
Nov 01, 2018 18.92 25.08 18.92 21.56 699,897 +2.84(+15.17%)
Oct 31, 2018 19.20 20.24 18.44 18.72 200,984 -0.20(-1.06%)
Oct 30, 2018 19.00 19.92 18.16 18.92 168,497 -0.56(-2.87%)
Oct 29, 2018 19.40 22.84 19.40 19.48 249,712 -0.64(-3.18%)
Oct 26, 2018 20.32 20.72 19.44 20.12 204,700 -0.44(-2.14%)
Oct 25, 2018 21.08 21.56 20.36 20.56 158,310 -0.44(-2.10%)
Oct 24, 2018 22.72 23.80 20.40 21.00 211,945 -1.64(-7.24%)
Oct 23, 2018 22.48 23.20 22.04 22.64 99,626 -0.32(-1.39%)
Oct 22, 2018 22.76 23.56 22.28 22.96 153,738 +0.08(+0.35%)
Oct 19, 2018 23.80 24.40 22.56 22.88 115,800 -0.72(-3.05%)
Oct 18, 2018 24.44 24.64 22.80 23.60 190,659 -0.96(-3.91%)
Oct 17, 2018 25.68 25.84 23.40 24.56 194,051 -1.32(-5.10%)
Oct 16, 2018 25.52 25.96 24.60 25.88 147,514 +0.52(+2.05%)
Oct 15, 2018 25.36 27.12 24.56 25.36 206,978 +0.24(+0.96%)
Oct 12, 2018 26.40 27.80 24.88 25.12 195,700 -1.04(-3.98%)
Oct 11, 2018 25.08 27.60 24.68 26.16 253,730 +0.92(+3.65%)
Oct 10, 2018 29.20 29.28 25.20 25.24 365,497 -3.88(-13.32%)
Oct 09, 2018 28.96 30.02 28.24 29.12 143,936 -0.36(-1.22%)
Oct 08, 2018 31.04 31.52 29.16 29.48 183,390 -1.84(-5.87%)
Oct 05, 2018 35.04 35.68 30.08 31.32 341,225 -3.80(-10.82%)
Oct 04, 2018 35.24 36.44 34.68 35.12 96,728 -0.32(-0.90%)
Oct 03, 2018 34.12 36.56 33.68 35.44 135,176 +1.36(+3.99%)
Oct 02, 2018 34.68 35.92 33.72 34.08 154,164 -0.52(-1.50%)
Oct 01, 2018 40.04 42.16 32.72 34.60 518,051 -5.40(-13.50%)
Sep 28, 2018 38.12 40.00 37.44 40.00 159,075 +1.52(+3.95%)
Sep 27, 2018 37.52 39.36 37.00 38.48 166,869 +0.88(+2.34%)
Sep 26, 2018 37.48 38.20 36.04 37.60 230,967 +0.16(+0.43%)
Sep 25, 2018 35.84 39.00 35.56 37.44 478,046 +1.48(+4.12%)
Sep 24, 2018 35.36 36.60 34.08 35.96 268,335 +0.84(+2.39%)
Sep 21, 2018 32.16 35.68 31.64 35.12 517,075 +2.88(+8.93%)
Sep 20, 2018 31.40 32.60 31.08 32.24 171,257 +0.48(+1.51%)
Sep 19, 2018 30.28 32.32 30.28 31.76 453,572 +1.52(+5.03%)
Sep 18, 2018 28.20 31.04 28.20 30.24 305,848 +2.24(+8.00%)
Sep 17, 2018 27.52 29.12 27.52 28.00 260,775 +0.68(+2.49%)
Sep 14, 2018 27.16 27.72 26.72 27.32 78,500 +0.16(+0.59%)
Sep 13, 2018 26.64 27.40 26.00 27.16 69,094 +0.72(+2.72%)
Sep 12, 2018 25.52 26.72 25.28 26.44 61,692 +0.84(+3.28%)
Sep 11, 2018 26.52 27.06 24.88 25.60 103,493 -1.16(-4.33%)
Sep 10, 2018 27.60 27.96 26.12 26.76 74,520 -0.68(-2.48%)
Sep 07, 2018 27.40 28.32 26.68 27.44 70,775 -0.04(-0.15%)
Sep 06, 2018 28.88 29.16 26.96 27.48 122,712 -1.36(-4.72%)
Sep 05, 2018 29.20 29.54 27.92 28.84 82,353 -0.32(-1.10%)
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.