Marinus Pharma CS (NQ: MRNS )

8.990 +0.140 (+1.58%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.72 13.44 12.64 13.28 95,630 +0.56(+4.40%)
Jan 30, 2019 12.48 12.92 12.04 12.72 106,600 +0.56(+4.61%)
Jan 29, 2019 12.76 12.76 11.92 12.16 149,234 -0.56(-4.40%)
Jan 28, 2019 13.00 13.20 12.40 12.72 81,648 -0.40(-3.05%)
Jan 25, 2019 12.64 13.64 12.52 13.12 118,400 +0.64(+5.13%)
Jan 24, 2019 12.28 12.56 12.00 12.48 68,118 +0.12(+0.97%)
Jan 23, 2019 12.28 12.60 11.80 12.36 124,048 +0.16(+1.31%)
Jan 22, 2019 12.88 12.88 12.16 12.20 92,410 -0.68(-5.28%)
Jan 18, 2019 13.08 13.16 12.80 12.88 131,950 -0.16(-1.23%)
Jan 17, 2019 13.40 13.84 12.84 13.04 94,063 -0.48(-3.55%)
Jan 16, 2019 13.52 14.16 13.32 13.52 81,140 +0.04(+0.30%)
Jan 15, 2019 13.32 14.00 12.44 13.48 138,059 +0.28(+2.12%)
Jan 14, 2019 14.12 14.24 13.16 13.20 129,210 -0.92(-6.52%)
Jan 11, 2019 13.96 14.48 13.96 14.12 94,225 +0.08(+0.57%)
Jan 10, 2019 14.08 14.44 13.68 14.04 108,599 -0.16(-1.13%)
Jan 09, 2019 13.64 14.76 13.28 14.20 341,597 +0.64(+4.72%)
Jan 08, 2019 13.92 14.28 13.08 13.56 154,348 -0.24(-1.74%)
Jan 07, 2019 13.08 14.56 13.08 13.80 507,426 +0.80(+6.15%)
Jan 04, 2019 12.56 13.64 12.52 13.00 216,250 +0.56(+4.50%)
Jan 03, 2019 12.08 13.00 11.56 12.44 206,145 +0.32(+2.64%)
Jan 02, 2019 11.28 12.38 11.08 12.12 325,527 +0.64(+5.57%)
Dec 31, 2018 12.20 12.48 11.00 11.48 264,850 -0.60(-4.97%)
Dec 28, 2018 11.28 12.68 11.28 12.08 375,825 +0.88(+7.86%)
Dec 27, 2018 11.24 12.40 10.12 11.20 456,250 -0.24(-2.10%)
Dec 26, 2018 10.76 12.20 10.56 11.44 441,221 +1.04(+10.00%)
Dec 24, 2018 9.840 10.68 9.800 10.40 217,675 +0.80(+8.33%)
Dec 21, 2018 12.28 12.28 9.440 9.600 551,275 -2.48(-20.53%)
Dec 20, 2018 12.00 12.52 11.84 12.08 277,091 +0.28(+2.37%)
Dec 19, 2018 12.56 12.76 11.52 11.80 272,101 -0.88(-6.94%)
Dec 18, 2018 14.00 14.00 12.48 12.68 344,327 -1.16(-8.38%)
Dec 17, 2018 14.12 14.32 12.24 13.84 482,558 -0.64(-4.42%)
Dec 14, 2018 14.40 15.32 14.36 14.48 500,025 -0.36(-2.43%)
Dec 13, 2018 14.64 15.68 13.48 14.84 2,245,465 -2.00(-11.88%)
Dec 12, 2018 18.44 18.68 16.40 16.84 1,004,984 -3.56(-17.45%)
Dec 11, 2018 21.32 21.32 19.80 20.40 374,136 -0.56(-2.67%)
Dec 10, 2018 22.72 24.00 18.60 20.96 3,462,511 +0.28(+1.35%)
Dec 07, 2018 21.12 21.96 19.84 20.68 233,250 -0.56(-2.64%)
Dec 06, 2018 18.00 21.32 17.80 21.24 287,272 +3.16(+17.48%)
Dec 04, 2018 19.96 20.56 18.04 18.08 264,125 -1.60(-8.13%)
Dec 03, 2018 19.00 20.68 18.80 19.68 201,327 +1.00(+5.35%)
Nov 30, 2018 18.36 18.80 17.92 18.68 87,075 +0.20(+1.08%)
Nov 29, 2018 16.84 19.08 16.80 18.48 204,469 +1.68(+10.00%)
Nov 28, 2018 16.52 17.12 16.36 16.80 171,762 +0.32(+1.94%)
Nov 27, 2018 17.00 17.16 16.12 16.48 141,762 -0.52(-3.06%)
Nov 26, 2018 17.60 17.64 16.76 17.00 179,977 -0.40(-2.30%)
Nov 23, 2018 17.32 18.04 17.00 17.40 58,100 -0.16(-0.91%)
Nov 21, 2018 17.56 17.56 17.56 0 +0.20(+1.15%)
Nov 20, 2018 17.32 18.08 16.43 17.36 111,697 -0.12(-0.69%)
Nov 19, 2018 17.64 18.00 17.36 17.48 110,988 -0.36(-2.02%)
Nov 16, 2018 18.16 18.44 16.88 17.84 126,800 -0.36(-1.98%)
Nov 15, 2018 17.24 18.81 17.24 18.20 157,457 +0.92(+5.32%)
Nov 14, 2018 18.64 19.08 17.20 17.28 174,497 -1.24(-6.70%)
Nov 13, 2018 19.60 19.80 18.22 18.52 127,905 -0.66(-3.44%)
Nov 12, 2018 21.04 21.07 19.08 19.18 145,198 -2.06(-9.70%)
Nov 09, 2018 21.36 21.48 20.68 21.24 110,300 -0.08(-0.38%)
Nov 08, 2018 21.16 21.52 20.64 21.32 115,552 +0.12(+0.57%)
Nov 07, 2018 21.44 22.19 20.60 21.20 103,587 -0.16(-0.75%)
Nov 06, 2018 21.64 21.86 21.12 21.36 131,308 -0.44(-2.02%)
Nov 05, 2018 22.68 23.00 21.32 21.80 182,494 -0.04(-0.18%)
Nov 02, 2018 21.44 23.24 21.00 21.84 343,775 +0.28(+1.30%)
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.