Marinus Pharma CS (NQ: MRNS )

12.60 USD -0.13 (-1.02%)
Official Closing Price Updated: 7:43 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.480 2.580 2.330 2.500 1,708,500 -0.06(-2.34%)
Feb 27, 2020 2.650 2.770 2.530 2.560 1,048,384 -0.18(-6.57%)
Feb 26, 2020 2.810 2.869 2.630 2.740 1,071,608 -0.07(-2.49%)
Feb 25, 2020 2.900 2.910 2.650 2.810 1,627,547 -0.05(-1.75%)
Feb 24, 2020 2.720 2.920 2.600 2.860 1,317,361 +0.02(+0.70%)
Feb 21, 2020 2.780 2.900 2.710 2.840 1,532,500 -0.20(-6.58%)
Feb 20, 2020 2.630 3.090 2.550 3.040 2,764,664 +0.43(+16.48%)
Feb 19, 2020 2.720 2.770 2.520 2.610 1,546,156 -0.09(-3.33%)
Feb 18, 2020 2.300 2.790 2.290 2.700 3,325,559 +0.40(+17.39%)
Feb 14, 2020 2.210 2.340 2.130 2.300 1,057,900 +0.07(+3.14%)
Feb 13, 2020 2.240 2.240 2.160 2.230 333,471 -0.01(-0.45%)
Feb 12, 2020 2.210 2.280 2.190 2.240 483,005 +0.01(+0.45%)
Feb 11, 2020 2.210 2.340 2.150 2.230 644,651 +0.02(+0.90%)
Feb 10, 2020 2.240 2.340 2.170 2.210 827,235 -0.04(-1.78%)
Feb 07, 2020 2.150 2.350 2.120 2.250 1,244,100 +0.11(+5.14%)
Feb 06, 2020 2.160 2.180 2.120 2.140 394,360 +0.01(+0.47%)
Feb 05, 2020 2.120 2.170 2.080 2.130 731,049 +0.03(+1.43%)
Feb 04, 2020 2.170 2.200 2.050 2.100 636,410 -0.02(-0.94%)
Feb 03, 2020 2.050 2.260 2.010 2.120 1,250,392 +0.09(+4.43%)
Jan 31, 2020 2.070 2.090 1.990 2.030 830,900 -0.07(-3.33%)
Jan 30, 2020 2.060 2.110 2.010 2.100 657,220 +0.02(+0.96%)
Jan 29, 2020 2.140 2.150 2.050 2.080 377,514 -0.05(-2.35%)
Jan 28, 2020 2.070 2.150 2.065 2.130 445,249 +0.06(+2.90%)
Jan 27, 2020 2.060 2.130 2.020 2.070 735,713 -0.07(-3.27%)
Jan 24, 2020 2.260 2.270 2.100 2.140 780,000 -0.11(-4.89%)
Jan 23, 2020 2.260 2.310 2.100 2.250 764,772 +0.00(+0.00%)
Jan 22, 2020 2.370 2.378 2.200 2.250 1,261,802 -0.06(-2.60%)
Jan 21, 2020 2.320 2.420 2.250 2.310 1,444,586 +0.05(+2.21%)
Jan 17, 2020 2.340 2.390 2.220 2.260 689,000 -0.04(-1.74%)
Jan 16, 2020 2.300 2.500 2.250 2.300 2,107,479 +0.02(+0.88%)
Jan 15, 2020 2.100 2.280 2.070 2.280 1,102,223 +0.17(+8.06%)
Jan 14, 2020 2.140 2.140 2.050 2.110 799,253 -0.01(-0.47%)
Jan 13, 2020 2.160 2.220 2.090 2.120 1,080,253 +0.00(+0.00%)
Jan 10, 2020 2.180 2.180 2.020 2.120 1,116,200 -0.02(-0.93%)
Jan 09, 2020 2.100 2.210 2.080 2.140 1,154,111 +0.00(+0.00%)
Jan 08, 2020 2.130 2.130 1.980 2.140 1,201,549 +0.02(+0.94%)
Jan 07, 2020 2.100 2.240 2.040 2.120 1,403,358 +0.08(+3.92%)
Jan 06, 2020 2.010 2.050 1.930 2.040 894,256 +0.03(+1.49%)
Jan 03, 2020 2.100 2.100 1.920 2.010 1,888,000 -0.11(-5.19%)
Jan 02, 2020 2.200 2.210 2.070 2.120 1,212,082 -0.04(-1.85%)
Dec 31, 2019 2.150 2.250 2.090 2.160 1,513,200 -0.01(-0.46%)
Dec 30, 2019 2.360 2.390 2.120 2.170 2,015,596 -0.10(-4.41%)
Dec 27, 2019 2.370 2.580 2.257 2.270 3,008,600 -0.09(-3.81%)
Dec 26, 2019 2.470 2.590 2.220 2.360 2,627,953 -0.15(-5.98%)
Dec 24, 2019 2.390 2.610 2.335 2.510 3,595,200 +0.18(+7.73%)
Dec 23, 2019 2.180 2.480 2.080 2.330 6,745,070 +0.16(+7.37%)
Dec 20, 2019 1.670 2.390 1.660 2.170 19,028,700 +0.67(+44.67%)
Dec 19, 2019 1.510 1.540 1.460 1.500 1,495,750 +0.00(+0.00%)
Dec 18, 2019 1.600 1.640 1.480 1.500 1,419,311 -0.09(-5.66%)
Dec 17, 2019 1.740 1.750 1.580 1.590 961,198 -0.11(-6.47%)
Dec 16, 2019 1.680 1.710 1.650 1.700 1,288,448 +0.08(+4.94%)
Dec 13, 2019 1.730 1.800 1.540 1.620 1,841,600 -0.09(-5.26%)
Dec 12, 2019 1.710 1.760 1.600 1.710 2,490,266 -0.07(-3.93%)
Dec 11, 2019 1.350 1.840 1.350 1.780 13,034,698 +0.49(+37.98%)
Dec 10, 2019 1.270 1.320 1.240 1.290 424,018 +0.02(+1.57%)
Dec 09, 2019 1.370 1.420 1.250 1.270 610,708 -0.04(-3.05%)
Dec 06, 2019 1.260 1.360 1.260 1.310 795,000 +0.05(+3.97%)
Dec 05, 2019 1.150 1.480 1.110 1.260 2,265,194 +0.16(+14.55%)
Dec 04, 2019 1.180 1.220 1.080 1.100 960,311 -0.08(-6.78%)
Dec 03, 2019 1.250 1.310 1.160 1.180 470,859 -0.12(-9.23%)
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.