Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinus Pharma CS (NQ: MRNS )

1.405 -0.015 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.010 7.220 6.860 6.900 683,540 -0.09(-1.29%)
Mar 30, 2023 7.020 7.120 6.930 6.990 467,006 +0.02(+0.29%)
Mar 29, 2023 6.320 7.110 6.320 6.970 496,930 +0.73(+11.70%)
Mar 28, 2023 6.250 6.280 6.190 6.240 241,717 -0.02(-0.32%)
Mar 27, 2023 6.260 6.270 6.120 6.260 197,711 +0.06(+0.97%)
Mar 24, 2023 6.160 6.290 6.025 6.200 211,607 +0.02(+0.32%)
Mar 23, 2023 6.070 6.295 5.980 6.180 414,685 +0.18(+3.00%)
Mar 22, 2023 6.240 6.390 5.850 6.000 612,573 -0.24(-3.85%)
Mar 21, 2023 6.860 6.861 6.240 6.240 750,748 -0.59(-8.64%)
Mar 20, 2023 6.780 6.830 6.505 6.830 508,229 +0.04(+0.59%)
Mar 17, 2023 6.750 6.990 6.660 6.790 412,536 -0.11(-1.59%)
Mar 16, 2023 6.570 6.940 6.210 6.900 286,672 +0.28(+4.23%)
Mar 15, 2023 6.880 6.880 6.550 6.620 368,138 -0.36(-5.16%)
Mar 14, 2023 6.660 7.250 6.400 6.980 1,119,924 +0.46(+7.06%)
Mar 13, 2023 6.350 6.550 6.120 6.520 341,498 +0.16(+2.52%)
Mar 10, 2023 7.130 7.166 6.310 6.360 518,176 -0.84(-11.67%)
Mar 09, 2023 7.420 7.550 7.160 7.200 384,155 -0.21(-2.90%)
Mar 08, 2023 6.130 7.420 6.123 7.415 787,833 +0.38(+5.33%)
Mar 07, 2023 7.090 7.170 6.750 7.040 434,624 -0.04(-0.56%)
Mar 06, 2023 6.680 7.100 6.580 7.080 268,006 +0.41(+6.15%)
Mar 03, 2023 6.840 6.990 6.590 6.670 302,217 -0.06(-0.89%)
Mar 02, 2023 6.960 7.070 6.680 6.730 573,584 -0.29(-4.13%)
Mar 01, 2023 7.000 7.120 6.840 7.020 278,812 +0.12(+1.74%)
Feb 28, 2023 6.950 7.279 6.900 6.900 13,820,266 -0.06(-0.93%)
Feb 27, 2023 6.420 7.000 6.400 6.965 282,481 +0.56(+8.83%)
Feb 24, 2023 6.690 6.690 6.360 6.400 661,669 -0.30(-4.48%)
Feb 23, 2023 6.710 6.870 6.620 6.700 137,732 +0.01(+0.15%)
Feb 22, 2023 6.530 6.820 6.530 6.690 111,818 +0.10(+1.52%)
Feb 21, 2023 7.240 7.375 6.530 6.590 257,295 -0.73(-9.97%)
Feb 17, 2023 7.240 7.360 7.080 7.320 214,233 +0.13(+1.81%)
Feb 16, 2023 6.760 7.317 6.708 7.190 428,121 +0.41(+6.05%)
Feb 15, 2023 6.820 7.080 6.700 6.780 362,615 -0.09(-1.31%)
Feb 14, 2023 6.620 7.005 6.600 6.870 129,300 +0.14(+2.08%)
Feb 13, 2023 6.880 7.000 6.700 6.730 191,450 -0.13(-1.90%)
Feb 10, 2023 7.130 7.180 6.700 6.860 259,372 -0.30(-4.19%)
Feb 09, 2023 7.300 7.500 7.035 7.160 874,978 -0.09(-1.24%)
Feb 08, 2023 6.670 7.280 6.600 7.250 905,578 +0.54(+8.05%)
Feb 07, 2023 6.520 6.794 6.460 6.710 1,047,808 +0.22(+3.39%)
Feb 06, 2023 6.550 6.790 6.420 6.490 414,211 -0.04(-0.61%)
Feb 03, 2023 6.600 6.750 6.480 6.530 470,413 -0.12(-1.88%)
Feb 02, 2023 6.690 6.690 6.540 6.655 454,726 +0.03(+0.38%)
Feb 01, 2023 6.360 6.765 6.270 6.630 471,937 +0.28(+4.41%)
Jan 31, 2023 6.580 6.690 6.185 6.350 269,815 -0.15(-2.31%)
Jan 30, 2023 6.200 6.565 6.200 6.500 279,277 +0.24(+3.83%)
Jan 27, 2023 5.880 6.292 5.880 6.260 214,200 +0.32(+5.39%)
Jan 26, 2023 6.050 6.050 5.600 5.940 236,720 -0.02(-0.34%)
Jan 25, 2023 5.680 6.070 5.600 5.960 394,964 +0.26(+4.56%)
Jan 24, 2023 5.500 5.820 5.460 5.700 370,074 +0.05(+0.88%)
Jan 23, 2023 5.800 5.850 5.470 5.650 606,004 +0.00(+0.00%)
Jan 20, 2023 5.650 6.070 5.560 5.650 1,185,897 +0.44(+8.45%)
Jan 19, 2023 5.060 5.250 4.993 5.210 176,165 +0.11(+2.16%)
Jan 18, 2023 5.140 5.300 5.080 5.100 219,310 +0.03(+0.59%)
Jan 17, 2023 4.920 5.130 4.570 5.070 675,680 +0.13(+2.63%)
Jan 13, 2023 4.850 5.070 4.830 4.940 1,113,074 +0.07(+1.44%)
Jan 12, 2023 4.600 4.930 4.530 4.870 228,668 +0.25(+5.41%)
Jan 11, 2023 4.700 4.730 4.550 4.620 232,455 -0.14(-2.94%)
Jan 10, 2023 4.350 4.780 4.350 4.760 219,856 +0.42(+9.68%)
Jan 09, 2023 4.640 4.700 4.310 4.340 222,859 -0.30(-6.47%)
Jan 06, 2023 4.590 4.870 4.511 4.640 159,495 +0.04(+0.87%)
Jan 05, 2023 4.780 4.780 4.300 4.600 180,616 -0.19(-3.97%)
Jan 04, 2023 4.260 4.790 4.190 4.790 256,733 +0.54(+12.71%)
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.