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 (%)
Dec 31, 2014 40.60 42.28 42.28 42.28 5,975 -1.72(-3.91%)
Dec 30, 2014 37.84 44.96 37.84 44.00 5,987 +6.80(+18.28%)
Dec 29, 2014 37.92 38.40 35.32 37.20 2,452 -0.80(-2.11%)
Dec 26, 2014 33.72 38.00 33.72 38.00 3,425 +3.00(+8.57%)
Dec 24, 2014 34.00 35.00 35.00 35.00 1,425 +2.16(+6.58%)
Dec 23, 2014 35.00 35.00 31.20 32.84 3,405 -1.96(-5.63%)
Dec 22, 2014 34.60 35.02 31.32 34.80 202 +0.20(+0.58%)
Dec 19, 2014 33.84 35.00 33.28 34.60 2,572 +1.00(+2.98%)
Dec 18, 2014 32.20 34.00 30.10 33.60 7,227 +3.16(+10.38%)
Dec 17, 2014 33.00 33.56 26.80 30.44 1,547 -1.16(-3.67%)
Dec 16, 2014 30.02 31.76 30.02 31.60 414 -1.12(-3.42%)
Dec 15, 2014 31.24 34.76 30.26 32.72 4,010 +2.20(+7.21%)
Dec 12, 2014 30.64 32.12 29.44 30.52 2,335 -2.00(-6.15%)
Dec 11, 2014 31.92 32.80 31.36 32.52 2,549 +0.56(+1.75%)
Dec 10, 2014 30.40 32.64 30.04 31.96 1,117 +1.40(+4.58%)
Dec 09, 2014 29.00 30.60 28.92 30.56 8,374 +1.56(+5.38%)
Dec 08, 2014 29.04 29.92 28.92 29.00 240 +0.08(+0.28%)
Dec 05, 2014 28.88 29.96 28.88 28.92 509 +0.04(+0.14%)
Dec 04, 2014 29.76 29.76 28.88 28.88 675 -0.52(-1.77%)
Dec 03, 2014 30.00 30.00 29.40 29.40 843 -0.60(-2.00%)
Dec 02, 2014 29.64 30.00 29.44 30.00 726 +0.00(+0.00%)
Dec 01, 2014 28.24 30.00 28.00 30.00 3,598 +2.80(+10.29%)
Nov 28, 2014 28.32 29.24 27.20 27.20 1,262 -0.44(-1.58%)
Nov 26, 2014 27.40 27.64 27.64 27.64 125 +0.60(+2.21%)
Nov 25, 2014 26.52 28.00 26.00 27.04 950 -0.60(-2.17%)
Nov 24, 2014 26.20 28.04 26.04 27.64 1,626 -0.76(-2.68%)
Nov 21, 2014 26.16 28.80 25.28 28.40 8,326 +2.12(+8.07%)
Nov 20, 2014 26.80 26.80 25.25 26.28 1,533 -0.88(-3.24%)
Nov 19, 2014 26.26 27.20 26.12 27.16 1,699 +2.36(+9.52%)
Nov 18, 2014 24.32 27.04 24.32 24.80 1,329 -1.36(-5.20%)
Nov 17, 2014 27.04 27.08 24.12 26.16 5,131 +0.44(+1.71%)
Nov 14, 2014 25.24 26.92 23.60 25.72 4,025 +0.28(+1.10%)
Nov 13, 2014 26.68 26.68 25.32 25.44 2,852 -0.56(-2.15%)
Nov 12, 2014 28.04 28.04 26.00 26.00 4,302 -1.64(-5.93%)
Nov 11, 2014 28.60 28.60 26.20 27.64 3,247 -0.40(-1.43%)
Nov 10, 2014 28.16 28.96 27.60 28.04 4,428 +0.00(+0.00%)
Nov 07, 2014 29.34 29.36 28.04 28.04 2,684 +0.04(+0.14%)
Nov 06, 2014 29.00 29.36 28.00 28.00 2,262 -0.04(-0.14%)
Nov 05, 2014 29.12 29.48 27.92 28.04 8,355 +0.80(+2.94%)
Nov 04, 2014 28.48 29.80 27.24 27.24 1,752 -2.36(-7.97%)
Nov 03, 2014 29.07 29.92 28.44 29.60 1,936 -0.40(-1.33%)
Oct 31, 2014 30.00 30.00 27.24 30.00 1,787 -0.16(-0.53%)
Oct 30, 2014 29.96 30.16 27.20 30.16 5,903 +0.16(+0.53%)
Oct 29, 2014 27.64 30.00 29.84 30.00 3,349 +0.16(+0.54%)
Oct 28, 2014 27.40 30.00 26.24 29.84 4,824 +3.20(+12.01%)
Oct 27, 2014 28.20 28.20 25.48 26.64 1,738 -1.48(-5.26%)
Oct 24, 2014 24.92 28.64 24.90 28.12 1,287 +2.18(+8.40%)
Oct 23, 2014 25.70 27.32 25.12 25.94 2,565 +1.10(+4.43%)
Oct 22, 2014 27.80 27.80 24.84 24.84 738 -1.20(-4.61%)
Oct 21, 2014 25.28 27.52 24.00 26.04 3,131 -1.36(-4.96%)
Oct 17, 2014 28.16 27.40 27.40 27.40 2,425 -0.36(-1.30%)
Oct 16, 2014 25.60 30.00 23.40 27.76 6,901 +2.76(+11.04%)
Oct 15, 2014 26.48 25.00 23.64 25.00 1,244 +0.00(+0.00%)
Oct 14, 2014 26.08 26.08 24.04 25.00 3,364 -0.56(-2.19%)
Oct 13, 2014 24.40 25.48 24.40 25.56 3,725 -0.24(-0.93%)
Oct 10, 2014 25.46 26.96 25.46 25.80 2,584 +0.84(+3.37%)
Oct 09, 2014 26.20 26.20 24.32 24.96 2,104 -0.12(-0.48%)
Oct 08, 2014 25.08 26.72 24.04 25.08 5,487 +0.40(+1.62%)
Oct 07, 2014 26.60 26.72 24.20 24.68 2,454 -3.08(-11.10%)
Oct 06, 2014 25.24 27.76 24.16 27.76 3,914 +2.76(+11.04%)
Oct 03, 2014 24.48 26.00 23.04 25.00 2,020 +1.52(+6.47%)
Oct 02, 2014 23.76 25.68 22.64 23.48 4,646 +0.14(+0.60%)
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.