Marinus Pharma CS (NQ: MRNS )

12.73 USD UNCHANGED
Streaming Delayed Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 12.20 12.20 12.20 380,762 -0.13(-1.05%)
Dec 30, 2020 12.02 12.53 11.81 12.33 380,762 +0.39(+3.27%)
Dec 29, 2020 12.19 12.26 11.64 11.94 573,036 -0.32(-2.61%)
Dec 28, 2020 12.67 12.79 12.09 12.26 637,399 -0.37(-2.93%)
Dec 24, 2020 12.55 12.89 12.49 12.63 185,800 -0.07(-0.55%)
Dec 23, 2020 12.58 12.90 12.35 12.70 417,765 +0.07(+0.55%)
Dec 22, 2020 12.90 13.07 12.38 12.63 481,232 -0.21(-1.64%)
Dec 21, 2020 13.00 13.03 12.51 12.84 509,141 -0.15(-1.15%)
Dec 18, 2020 13.48 13.57 12.92 12.99 1,250,300 -0.41(-3.06%)
Dec 17, 2020 13.36 13.56 13.05 13.40 350,169 +0.00(+0.00%)
Dec 16, 2020 13.59 13.62 13.02 13.40 310,979 +0.04(+0.30%)
Dec 15, 2020 13.27 13.59 12.97 13.36 517,231 +0.25(+1.91%)
Dec 14, 2020 12.98 13.64 12.91 13.11 489,538 +0.16(+1.24%)
Dec 11, 2020 13.47 13.89 12.90 12.95 606,000 -0.66(-4.85%)
Dec 10, 2020 13.33 13.62 12.66 13.61 967,306 +0.01(+0.07%)
Dec 09, 2020 13.96 14.08 13.26 13.60 1,415,171 -0.16(-1.16%)
Dec 08, 2020 14.31 14.34 13.68 13.76 3,893,080 -1.85(-11.85%)
Dec 07, 2020 14.56 15.70 14.56 15.61 584,162 +1.04(+7.10%)
Dec 04, 2020 14.73 14.96 14.35 14.57 519,000 +0.04(+0.24%)
Dec 03, 2020 14.85 15.10 14.45 14.54 656,636 -0.29(-1.96%)
Dec 02, 2020 15.50 15.70 14.37 14.83 957,445 -1.06(-6.67%)
Dec 01, 2020 16.15 17.14 15.79 15.89 1,288,468 +0.00(+0.00%)
Nov 30, 2020 14.69 16.21 14.33 15.89 1,207,391 +1.25(+8.54%)
Nov 27, 2020 15.27 15.50 14.53 14.64 281,100 -0.01(-0.07%)
Nov 25, 2020 14.44 14.81 14.44 14.65 249,300 +0.07(+0.48%)
Nov 24, 2020 14.93 15.14 14.45 14.58 361,122 -0.26(-1.75%)
Nov 23, 2020 15.69 16.30 14.81 14.84 633,943 -0.53(-3.45%)
Nov 20, 2020 14.36 15.63 14.22 15.37 375,500 +0.87(+6.00%)
Nov 19, 2020 14.18 14.86 14.07 14.50 186,227 +0.17(+1.19%)
Nov 18, 2020 14.58 15.44 14.04 14.33 506,898 -0.13(-0.90%)
Nov 17, 2020 14.00 14.50 13.80 14.46 361,145 +0.40(+2.84%)
Nov 16, 2020 14.93 15.00 13.76 14.06 545,718 -0.91(-6.08%)
Nov 13, 2020 14.76 15.16 14.52 14.97 309,300 +0.50(+3.46%)
Nov 12, 2020 14.62 15.00 14.10 14.47 360,406 -0.13(-0.89%)
Nov 11, 2020 13.98 14.75 13.63 14.60 655,601 +0.73(+5.26%)
Nov 10, 2020 14.38 14.41 13.46 13.87 449,088 +0.16(+1.17%)
Nov 09, 2020 13.90 14.10 12.93 13.71 473,272 +0.29(+2.16%)
Nov 06, 2020 13.50 14.02 13.30 13.42 283,800 -0.08(-0.59%)
Nov 05, 2020 14.02 14.14 13.33 13.50 365,889 -0.35(-2.53%)
Nov 04, 2020 13.73 14.26 13.72 13.85 322,225 +0.15(+1.09%)
Nov 03, 2020 13.24 13.93 13.23 13.70 507,707 +0.51(+3.87%)
Nov 02, 2020 13.00 13.28 12.75 13.19 405,464 +0.15(+1.15%)
Oct 30, 2020 13.33 13.49 12.89 13.04 274,800 -0.32(-2.40%)
Oct 29, 2020 13.14 13.49 12.75 13.36 254,657 +0.20(+1.52%)
Oct 28, 2020 13.26 13.42 12.68 13.16 344,686 -0.28(-2.08%)
Oct 27, 2020 13.59 13.82 13.20 13.44 828,717 -0.11(-0.81%)
Oct 26, 2020 13.81 14.14 13.16 13.55 292,877 -0.49(-3.49%)
Oct 23, 2020 14.57 14.82 13.70 14.04 388,800 -0.31(-2.16%)
Oct 22, 2020 13.79 14.40 13.68 14.35 532,330 +0.53(+3.84%)
Oct 21, 2020 14.06 14.15 13.60 13.82 396,991 -0.25(-1.78%)
Oct 20, 2020 15.35 15.45 13.96 14.07 562,790 -1.01(-6.70%)
Oct 19, 2020 15.00 15.60 14.85 15.08 445,431 +0.16(+1.07%)
Oct 16, 2020 15.14 15.30 14.72 14.92 396,000 -0.07(-0.47%)
Oct 15, 2020 14.14 15.71 14.10 14.99 836,917 +0.50(+3.45%)
Oct 14, 2020 15.15 15.38 14.17 14.49 768,374 -0.62(-4.10%)
Oct 13, 2020 14.80 15.44 14.55 15.11 587,792 +0.25(+1.68%)
Oct 12, 2020 14.53 15.15 14.53 14.86 537,844 +0.33(+2.27%)
Oct 09, 2020 15.05 15.34 14.41 14.53 750,000 -0.50(-3.33%)
Oct 08, 2020 15.64 16.10 14.50 15.03 913,726 -0.41(-2.66%)
Oct 07, 2020 14.40 15.52 14.30 15.44 840,733 +1.29(+9.12%)
Oct 06, 2020 13.76 15.06 13.17 14.15 1,318,582 +0.29(+2.09%)
Oct 05, 2020 12.11 13.90 12.09 13.86 1,194,288 +1.79(+14.83%)
Oct 02, 2020 12.58 12.98 11.85 12.07 1,091,600 -0.97(-7.44%)
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.