Marinus Pharma CS (NQ: MRNS )

8.990 +0.140 (+1.58%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.60 10.80 10.00 10.16 1,034,500 -1.04(-9.29%)
May 28, 2020 12.32 12.64 11.20 11.20 342,515 -1.08(-8.79%)
May 27, 2020 13.16 13.16 11.80 12.28 262,344 -0.44(-3.46%)
May 26, 2020 12.76 13.64 12.12 12.72 323,694 +0.48(+3.92%)
May 22, 2020 11.40 12.24 11.12 12.24 188,250 +0.84(+7.37%)
May 21, 2020 11.56 12.80 10.88 11.40 421,662 -0.20(-1.72%)
May 20, 2020 11.12 11.68 10.96 11.60 277,557 +0.60(+5.45%)
May 19, 2020 10.16 12.00 9.920 11.00 468,902 +0.92(+9.13%)
May 18, 2020 9.800 10.68 9.480 10.08 530,145 +0.96(+10.53%)
May 15, 2020 8.640 9.440 8.560 9.120 284,825 +0.64(+7.55%)
May 14, 2020 8.520 8.760 8.080 8.480 186,051 -0.32(-3.64%)
May 13, 2020 9.000 9.600 8.240 8.800 318,142 +0.08(+0.92%)
May 12, 2020 8.520 9.440 8.400 8.720 246,335 +0.20(+2.35%)
May 11, 2020 7.920 8.760 7.800 8.520 256,676 +0.60(+7.58%)
May 08, 2020 8.160 8.480 7.720 7.920 227,975 -0.04(-0.50%)
May 07, 2020 8.760 8.760 7.920 7.960 198,718 -0.64(-7.44%)
May 06, 2020 8.000 8.720 7.520 8.600 225,964 +0.76(+9.69%)
May 05, 2020 7.560 8.080 7.360 7.840 165,385 +0.64(+8.89%)
May 04, 2020 7.680 7.880 7.200 7.200 175,129 -0.80(-10.00%)
May 01, 2020 8.200 8.200 7.760 8.000 176,100 -0.16(-1.96%)
Apr 30, 2020 8.560 8.680 8.025 8.160 100,351 -0.44(-5.12%)
Apr 29, 2020 8.840 8.840 8.480 8.600 106,802 +0.16(+1.90%)
Apr 28, 2020 8.840 9.000 8.080 8.440 138,006 +0.08(+0.96%)
Apr 27, 2020 8.080 8.640 7.640 8.360 167,713 +0.48(+6.09%)
Apr 24, 2020 7.600 8.080 7.440 7.880 116,950 +0.44(+5.91%)
Apr 23, 2020 7.640 7.920 7.400 7.440 74,618 -0.32(-4.12%)
Apr 22, 2020 7.840 7.840 7.320 7.760 66,653 +0.08(+1.04%)
Apr 21, 2020 7.240 7.720 7.080 7.680 79,370 +0.20(+2.67%)
Apr 20, 2020 7.520 7.760 6.680 7.480 114,533 -0.12(-1.58%)
Apr 17, 2020 7.280 7.747 7.120 7.600 132,925 +0.44(+6.15%)
Apr 16, 2020 7.160 7.400 6.860 7.160 73,388 +0.00(+0.00%)
Apr 15, 2020 7.320 7.320 6.720 7.160 106,179 -0.32(-4.28%)
Apr 14, 2020 7.600 8.000 7.360 7.480 116,429 +0.08(+1.08%)
Apr 13, 2020 6.720 7.560 6.400 7.400 148,566 +0.76(+11.45%)
Apr 09, 2020 7.000 7.000 6.240 6.640 242,700 +0.04(+0.61%)
Apr 08, 2020 6.640 7.040 6.400 6.600 128,901 +0.08(+1.23%)
Apr 07, 2020 6.640 6.880 6.280 6.520 144,242 +0.04(+0.62%)
Apr 06, 2020 6.360 6.600 6.120 6.480 262,759 +0.52(+8.72%)
Apr 03, 2020 6.440 6.640 5.920 5.960 108,100 -0.48(-7.45%)
Apr 02, 2020 6.920 7.120 6.160 6.440 198,375 -0.48(-6.94%)
Apr 01, 2020 7.840 7.840 6.800 6.920 172,018 -1.20(-14.78%)
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%)
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.