Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinus Pharma CS (NQ: MRNS )

1.405 -0.015 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.000 8.000 7.000 7.280 587,469 -0.72(-9.00%)
Sep 29, 2016 7.440 9.840 7.407 8.000 1,879,564 -2.92(-26.74%)
Sep 28, 2016 8.720 10.92 8.480 10.92 590,425 +2.24(+25.81%)
Sep 27, 2016 8.840 9.360 8.400 8.680 276,325 -0.04(-0.46%)
Sep 26, 2016 8.720 8.800 8.120 8.720 247,435 -0.16(-1.80%)
Sep 23, 2016 7.120 9.520 7.000 8.880 1,603,259 +1.84(+26.14%)
Sep 22, 2016 7.120 7.347 6.920 7.040 34,422 +0.00(+0.00%)
Sep 21, 2016 7.400 7.400 6.880 7.040 60,462 -0.24(-3.30%)
Sep 20, 2016 7.280 7.440 7.000 7.280 84,813 +0.04(+0.55%)
Sep 19, 2016 6.840 7.440 6.760 7.240 168,964 +0.48(+7.10%)
Sep 16, 2016 6.480 6.800 6.440 6.760 76,615 +0.20(+3.05%)
Sep 15, 2016 6.360 6.720 6.240 6.560 59,559 +0.24(+3.80%)
Sep 14, 2016 6.360 6.579 6.240 6.320 56,523 -0.08(-1.25%)
Sep 13, 2016 6.720 6.800 6.360 6.400 83,850 -0.36(-5.33%)
Sep 12, 2016 6.440 6.920 6.400 6.760 76,368 +0.24(+3.68%)
Sep 09, 2016 6.800 6.960 6.400 6.520 82,569 -0.36(-5.23%)
Sep 08, 2016 6.920 7.080 6.800 6.880 70,150 +0.04(+0.58%)
Sep 07, 2016 6.760 7.160 6.400 6.840 97,760 -0.08(-1.16%)
Sep 06, 2016 6.680 7.120 6.480 6.920 200,537 +0.32(+4.85%)
Sep 02, 2016 6.440 6.600 6.600 6.600 170,375 +0.28(+4.43%)
Sep 01, 2016 6.280 6.360 6.080 6.320 65,968 -0.02(-0.32%)
Aug 31, 2016 6.400 6.520 6.240 6.340 54,302 -0.02(-0.31%)
Aug 30, 2016 6.240 6.520 6.200 6.360 107,790 +0.16(+2.58%)
Aug 29, 2016 6.400 6.600 6.120 6.200 87,022 -0.20(-3.13%)
Aug 26, 2016 6.760 6.820 6.080 6.400 198,954 -0.24(-3.61%)
Aug 25, 2016 6.800 7.160 6.320 6.640 267,135 +0.00(+0.00%)
Aug 24, 2016 6.160 7.360 6.160 6.640 632,057 +0.20(+3.11%)
Aug 23, 2016 6.560 6.720 6.000 6.440 255,056 -0.36(-5.29%)
Aug 22, 2016 6.040 6.920 6.040 6.800 222,829 +0.80(+13.33%)
Aug 19, 2016 5.880 6.360 5.640 6.000 136,878 +0.12(+2.04%)
Aug 18, 2016 5.760 6.086 5.600 5.880 105,261 +0.04(+0.68%)
Aug 17, 2016 5.920 5.960 5.800 5.840 43,815 -0.04(-0.68%)
Aug 16, 2016 6.080 6.300 5.720 5.880 145,498 -0.48(-7.55%)
Aug 15, 2016 6.000 7.040 5.760 6.360 325,583 +0.56(+9.66%)
Aug 12, 2016 5.600 5.960 5.400 5.800 86,596 +0.28(+5.07%)
Aug 11, 2016 5.560 5.680 5.400 5.520 49,545 -0.08(-1.43%)
Aug 10, 2016 5.520 5.920 5.520 5.600 87,199 -0.20(-3.45%)
Aug 09, 2016 5.960 6.080 5.720 5.800 76,480 -0.12(-2.03%)
Aug 08, 2016 6.080 6.120 5.720 5.920 44,037 -0.04(-0.67%)
Aug 05, 2016 5.880 6.040 5.840 5.960 73,045 +0.00(+0.00%)
Aug 04, 2016 6.000 6.000 5.680 5.960 51,505 -0.04(-0.67%)
Aug 03, 2016 5.640 6.000 5.640 6.000 118,670 +0.28(+4.90%)
Aug 02, 2016 6.240 6.360 5.600 5.720 136,107 -0.56(-8.92%)
Aug 01, 2016 6.760 6.760 6.200 6.280 135,932 -0.40(-5.99%)
Jul 29, 2016 6.800 6.960 6.600 6.680 76,111 -0.20(-2.91%)
Jul 28, 2016 6.760 7.000 6.760 6.880 37,137 +0.00(+0.00%)
Jul 27, 2016 6.600 7.208 6.480 6.880 112,798 +0.04(+0.58%)
Jul 26, 2016 7.400 7.400 6.760 6.840 185,879 -0.56(-7.57%)
Jul 25, 2016 7.680 7.960 7.220 7.400 133,244 -0.36(-4.64%)
Jul 22, 2016 8.440 8.516 7.520 7.760 167,055 -0.32(-3.96%)
Jul 21, 2016 8.440 8.600 7.870 8.080 129,581 -0.20(-2.42%)
Jul 20, 2016 8.200 8.600 7.600 8.280 229,339 +0.56(+7.25%)
Jul 19, 2016 8.920 9.040 7.400 7.720 473,036 -1.12(-12.67%)
Jul 18, 2016 8.280 10.60 8.040 8.840 2,025,697 +0.84(+10.50%)
Jul 15, 2016 7.360 8.920 7.000 8.000 925,712 +0.88(+12.36%)
Jul 14, 2016 7.000 7.560 6.980 7.120 320,278 +0.08(+1.14%)
Jul 13, 2016 6.560 7.400 6.280 7.040 769,970 +0.84(+13.55%)
Jul 12, 2016 5.680 6.240 5.440 6.200 135,455 +0.68(+12.32%)
Jul 11, 2016 5.880 5.880 5.400 5.520 104,086 -0.20(-3.50%)
Jul 08, 2016 6.200 6.020 5.640 5.720 113,222 -0.30(-4.98%)
Jul 07, 2016 7.160 7.240 5.840 6.020 402,391 +0.86(+16.67%)
Jul 05, 2016 5.320 5.560 4.920 5.160 76,610 -0.12(-2.27%)
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.