Marinus Pharma CS (NQ: MRNS )

9.040 +0.190 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.360 8.480 7.120 8.120 169,160 +0.72(+9.73%)
Mar 30, 2020 7.280 7.400 6.720 7.400 126,965 +0.16(+2.21%)
Mar 27, 2020 7.840 7.960 7.200 7.240 115,550 -0.76(-9.50%)
Mar 26, 2020 8.120 8.120 7.760 8.000 158,031 -0.16(-1.96%)
Mar 25, 2020 8.400 8.680 7.560 8.160 227,556 -0.24(-2.86%)
Mar 24, 2020 7.840 8.400 7.240 8.400 272,041 +1.16(+16.02%)
Mar 23, 2020 8.440 9.000 6.920 7.240 378,636 -1.16(-13.81%)
Mar 20, 2020 6.600 9.280 6.480 8.400 1,323,300 +1.92(+29.63%)
Mar 19, 2020 5.200 6.480 4.960 6.480 207,550 +1.32(+25.58%)
Mar 18, 2020 5.280 5.680 4.880 5.160 275,271 -0.60(-10.42%)
Mar 17, 2020 5.280 6.000 4.600 5.760 336,940 +1.00(+21.01%)
Mar 16, 2020 5.320 5.400 4.160 4.760 550,155 -1.44(-23.23%)
Mar 13, 2020 5.800 6.200 5.000 6.200 416,050 +0.84(+15.67%)
Mar 12, 2020 5.640 6.000 4.200 5.360 513,875 -1.20(-18.29%)
Mar 11, 2020 7.320 7.760 6.440 6.560 275,052 -0.96(-12.77%)
Mar 10, 2020 8.160 8.640 7.200 7.520 379,268 -0.44(-5.53%)
Mar 09, 2020 9.200 9.320 7.920 7.960 293,018 -1.76(-18.11%)
Mar 06, 2020 10.04 10.48 9.680 9.720 219,350 -0.84(-7.95%)
Mar 05, 2020 11.00 11.20 10.24 10.56 189,728 -0.44(-4.00%)
Mar 04, 2020 10.60 11.08 10.28 11.00 181,429 +0.64(+6.18%)
Mar 03, 2020 10.12 11.12 10.00 10.36 237,065 +0.28(+2.78%)
Mar 02, 2020 10.24 10.36 9.800 10.08 179,602 +0.08(+0.80%)
Feb 28, 2020 9.920 10.32 9.320 10.00 427,125 -0.24(-2.34%)
Feb 27, 2020 10.60 11.08 10.12 10.24 262,096 -0.72(-6.57%)
Feb 26, 2020 11.24 11.48 10.52 10.96 267,902 -0.28(-2.49%)
Feb 25, 2020 11.60 11.64 10.60 11.24 406,886 -0.20(-1.75%)
Feb 24, 2020 10.88 11.68 10.40 11.44 329,340 +0.08(+0.70%)
Feb 21, 2020 11.12 11.60 10.84 11.36 383,125 -0.80(-6.58%)
Feb 20, 2020 10.52 12.36 10.20 12.16 691,166 +1.72(+16.48%)
Feb 19, 2020 10.88 11.08 10.08 10.44 386,539 -0.36(-3.33%)
Feb 18, 2020 9.200 11.16 9.160 10.80 831,389 +1.60(+17.39%)
Feb 14, 2020 8.840 9.360 8.520 9.200 264,475 +0.28(+3.14%)
Feb 13, 2020 8.960 8.960 8.640 8.920 83,367 -0.04(-0.45%)
Feb 12, 2020 8.840 9.120 8.760 8.960 120,751 +0.04(+0.45%)
Feb 11, 2020 8.840 9.360 8.600 8.920 161,162 +0.08(+0.90%)
Feb 10, 2020 8.960 9.360 8.680 8.840 206,808 -0.16(-1.78%)
Feb 07, 2020 8.600 9.400 8.480 9.000 311,025 +0.44(+5.14%)
Feb 06, 2020 8.640 8.720 8.480 8.560 98,590 +0.04(+0.47%)
Feb 05, 2020 8.480 8.680 8.320 8.520 182,762 +0.12(+1.43%)
Feb 04, 2020 8.680 8.800 8.200 8.400 159,102 -0.08(-0.94%)
Feb 03, 2020 8.200 9.040 8.040 8.480 312,598 +0.36(+4.43%)
Jan 31, 2020 8.280 8.360 7.960 8.120 207,725 -0.28(-3.33%)
Jan 30, 2020 8.240 8.440 8.040 8.400 164,305 +0.08(+0.96%)
Jan 29, 2020 8.560 8.600 8.200 8.320 94,378 -0.20(-2.35%)
Jan 28, 2020 8.280 8.600 8.260 8.520 111,312 +0.24(+2.90%)
Jan 27, 2020 8.240 8.520 8.080 8.280 183,928 -0.28(-3.27%)
Jan 24, 2020 9.040 9.080 8.400 8.560 195,000 -0.44(-4.89%)
Jan 23, 2020 9.040 9.240 8.400 9.000 191,193 +0.00(+0.00%)
Jan 22, 2020 9.480 9.514 8.800 9.000 315,450 -0.24(-2.60%)
Jan 21, 2020 9.280 9.680 9.000 9.240 361,146 +0.20(+2.21%)
Jan 17, 2020 9.360 9.560 8.880 9.040 172,250 -0.16(-1.74%)
Jan 16, 2020 9.200 10.00 9.000 9.200 526,869 +0.08(+0.88%)
Jan 15, 2020 8.400 9.120 8.280 9.120 275,555 +0.68(+8.06%)
Jan 14, 2020 8.560 8.560 8.200 8.440 199,813 -0.04(-0.47%)
Jan 13, 2020 8.640 8.880 8.360 8.480 270,063 +0.00(+0.00%)
Jan 10, 2020 8.720 8.720 8.080 8.480 279,050 -0.08(-0.93%)
Jan 09, 2020 8.400 8.840 8.320 8.560 288,527 +0.00(+0.00%)
Jan 08, 2020 8.520 8.520 7.920 8.560 300,387 +0.08(+0.94%)
Jan 07, 2020 8.400 8.960 8.160 8.480 350,839 +0.32(+3.92%)
Jan 06, 2020 8.040 8.200 7.720 8.160 223,564 +0.12(+1.49%)
Jan 03, 2020 8.400 8.400 7.680 8.040 472,000 -0.44(-5.19%)
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.