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 (%)
Jun 29, 2018 28.24 29.20 27.80 28.28 108,177 +0.04(+0.14%)
Jun 28, 2018 27.36 28.76 27.32 28.24 105,313 +0.92(+3.37%)
Jun 27, 2018 28.32 28.56 27.28 27.32 136,645 -0.96(-3.39%)
Jun 26, 2018 27.52 28.56 26.96 28.28 156,993 +0.80(+2.91%)
Jun 25, 2018 26.84 29.40 26.64 27.48 219,744 +0.44(+1.63%)
Jun 22, 2018 26.40 27.16 25.72 27.04 1,361,480 +0.76(+2.89%)
Jun 21, 2018 27.60 28.20 25.32 26.28 264,070 -1.20(-4.37%)
Jun 20, 2018 28.40 28.93 27.00 27.48 136,614 -0.36(-1.29%)
Jun 19, 2018 27.80 28.68 27.19 27.84 171,512 -0.12(-0.43%)
Jun 18, 2018 29.60 29.95 27.36 27.96 205,327 -2.00(-6.68%)
Jun 15, 2018 30.32 29.00 29.96 184,226 +0.56(+1.90%)
Jun 14, 2018 29.04 29.80 29.04 29.40 150,332 +0.36(+1.24%)
Jun 13, 2018 30.00 30.36 28.84 29.04 174,183 -0.88(-2.94%)
Jun 12, 2018 29.08 30.48 29.08 29.92 208,875 +0.80(+2.75%)
Jun 11, 2018 30.96 31.24 28.40 29.12 347,476 -1.66(-5.39%)
Jun 08, 2018 29.28 33.00 29.28 30.78 294,579 +1.14(+3.85%)
Jun 07, 2018 30.76 31.08 28.68 29.64 315,341 -1.12(-3.64%)
Jun 06, 2018 28.36 31.24 27.20 30.76 446,920 +3.80(+14.09%)
Jun 05, 2018 26.12 27.36 25.44 26.96 157,522 +0.92(+3.53%)
Jun 04, 2018 25.88 26.48 24.88 26.04 210,687 +0.28(+1.09%)
Jun 01, 2018 25.08 27.12 24.44 25.76 314,806 +0.76(+3.04%)
May 31, 2018 24.60 26.36 24.28 25.00 198,103 +0.44(+1.79%)
May 30, 2018 23.52 24.68 23.48 24.56 184,101 +1.24(+5.32%)
May 29, 2018 23.40 24.44 22.80 23.32 138,448 -0.32(-1.35%)
May 25, 2018 23.64 23.64 23.64 0 -0.44(-1.83%)
May 24, 2018 22.80 24.76 22.04 24.08 781,250 +3.16(+15.11%)
May 23, 2018 19.68 21.00 19.64 20.92 157,146 +1.24(+6.30%)
May 22, 2018 19.28 20.12 19.04 19.68 137,106 +0.48(+2.50%)
May 21, 2018 18.72 19.48 18.52 19.20 171,628 +0.60(+3.23%)
May 18, 2018 18.40 18.62 18.12 18.60 90,990 +0.32(+1.75%)
May 17, 2018 18.72 18.76 18.00 18.28 99,443 -0.44(-2.35%)
May 16, 2018 18.92 19.00 18.70 18.72 73,112 -0.32(-1.68%)
May 15, 2018 19.08 19.52 18.88 19.04 61,374 -0.12(-0.63%)
May 14, 2018 19.00 19.48 18.80 19.16 67,506 -0.08(-0.42%)
May 11, 2018 19.16 19.52 19.00 19.24 63,563 +0.04(+0.21%)
May 10, 2018 19.44 19.60 18.48 19.20 57,296 -0.24(-1.23%)
May 09, 2018 19.52 19.64 19.00 19.44 62,539 +0.04(+0.21%)
May 08, 2018 19.92 20.28 19.00 19.40 95,562 -0.48(-2.41%)
May 07, 2018 19.72 20.04 19.28 19.88 83,997 +0.08(+0.40%)
May 04, 2018 19.24 20.00 18.98 19.80 92,952 +0.60(+3.13%)
May 03, 2018 18.92 19.36 18.16 19.20 96,416 +0.24(+1.27%)
May 02, 2018 17.84 20.80 17.72 18.96 252,186 +0.96(+5.33%)
May 01, 2018 17.52 18.20 17.44 18.00 71,696 +0.24(+1.35%)
Apr 30, 2018 17.72 18.72 17.36 17.76 84,252 +0.00(+0.00%)
Apr 27, 2018 18.24 18.52 17.76 17.76 56,036 -0.36(-1.99%)
Apr 26, 2018 17.92 18.24 17.56 18.12 49,568 +0.24(+1.34%)
Apr 25, 2018 18.24 18.44 17.44 17.88 75,849 -0.24(-1.32%)
Apr 24, 2018 18.80 18.88 17.56 18.12 103,558 -0.68(-3.62%)
Apr 23, 2018 19.04 19.44 18.44 18.80 143,282 -0.28(-1.47%)
Apr 20, 2018 19.72 19.84 18.88 19.08 94,142 -0.68(-3.44%)
Apr 19, 2018 19.96 19.96 19.48 19.76 75,404 -0.24(-1.20%)
Apr 18, 2018 19.44 20.36 19.04 20.00 103,329 +0.72(+3.73%)
Apr 17, 2018 19.84 20.72 19.12 19.28 188,352 -0.32(-1.63%)
Apr 16, 2018 19.12 19.68 18.52 19.60 91,833 +0.56(+2.94%)
Apr 13, 2018 19.12 19.28 18.28 19.04 133,094 +0.04(+0.21%)
Apr 12, 2018 18.80 19.48 18.40 19.00 128,206 +0.36(+1.93%)
Apr 11, 2018 17.72 18.80 17.40 18.64 173,451 +0.80(+4.48%)
Apr 10, 2018 17.28 18.64 17.00 17.84 168,742 +0.84(+4.94%)
Apr 09, 2018 16.60 17.20 16.20 17.00 147,192 +0.68(+4.17%)
Apr 06, 2018 16.36 16.64 15.96 16.32 97,426 -0.28(-1.69%)
Apr 05, 2018 16.80 16.80 16.12 16.60 149,309 +0.00(+0.00%)
Apr 04, 2018 14.92 16.72 14.88 16.60 181,913 +1.20(+7.79%)
Apr 03, 2018 15.16 15.48 14.84 15.40 151,252 +0.20(+1.32%)
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.