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 (%)
Sep 29, 2017 22.80 23.86 22.00 23.48 397,323 +1.12(+5.01%)
Sep 28, 2017 23.76 23.92 21.64 22.36 503,256 -1.12(-4.77%)
Sep 27, 2017 21.00 23.84 21.00 23.48 812,400 +2.32(+10.96%)
Sep 26, 2017 22.80 23.04 20.36 21.16 600,050 -0.84(-3.82%)
Sep 25, 2017 19.60 22.96 19.52 22.00 1,021,101 +2.48(+12.70%)
Sep 22, 2017 17.44 19.72 17.42 19.52 693,570 +2.08(+11.93%)
Sep 21, 2017 16.48 18.08 16.00 17.44 452,369 +0.80(+4.81%)
Sep 20, 2017 17.36 17.52 16.40 16.64 202,600 -0.60(-3.48%)
Sep 19, 2017 17.20 18.00 17.00 17.24 433,180 +0.04(+0.23%)
Sep 18, 2017 16.08 17.32 15.72 17.20 489,833 +0.80(+4.88%)
Sep 15, 2017 16.88 17.84 16.16 16.40 1,365,941 +0.36(+2.24%)
Sep 14, 2017 15.68 16.60 15.68 16.04 545,596 +0.40(+2.56%)
Sep 13, 2017 15.87 14.68 15.64 543,547 +0.40(+2.62%)
Sep 12, 2017 16.04 17.28 15.20 15.24 1,320,030 -1.36(-8.19%)
Sep 11, 2017 19.20 21.67 16.44 16.60 6,864,199 +4.12(+33.01%)
Sep 08, 2017 12.40 12.96 12.36 12.48 83,788 +0.08(+0.65%)
Sep 07, 2017 12.08 12.72 11.70 12.40 149,819 +0.08(+0.65%)
Sep 06, 2017 11.40 12.60 11.40 12.32 171,390 +0.52(+4.41%)
Sep 05, 2017 11.76 12.20 11.60 11.80 53,063 -0.12(-1.01%)
Sep 01, 2017 12.00 12.28 11.40 11.92 113,111 -0.32(-2.61%)
Aug 31, 2017 11.64 12.48 11.40 12.24 297,988 +0.60(+5.15%)
Aug 30, 2017 11.64 11.84 11.48 11.64 84,590 +0.00(+0.00%)
Aug 29, 2017 11.60 11.90 11.54 11.64 63,648 -0.16(-1.36%)
Aug 28, 2017 11.72 12.00 11.28 11.80 146,515 +0.20(+1.72%)
Aug 25, 2017 11.40 11.96 11.08 11.60 141,161 +0.28(+2.47%)
Aug 24, 2017 11.08 11.72 10.68 11.32 109,232 +0.32(+2.91%)
Aug 23, 2017 10.84 11.12 10.60 11.00 65,817 +0.08(+0.73%)
Aug 22, 2017 11.00 11.28 10.40 10.92 85,210 -0.08(-0.73%)
Aug 21, 2017 11.00 11.44 10.48 11.00 142,950 -0.12(-1.08%)
Aug 18, 2017 11.56 11.80 11.12 11.12 172,426 -0.44(-3.81%)
Aug 17, 2017 12.00 12.52 10.84 11.56 343,461 -0.40(-3.34%)
Aug 16, 2017 11.52 13.00 11.44 11.96 355,149 +0.56(+4.91%)
Aug 15, 2017 11.32 11.68 10.44 11.40 261,242 +0.08(+0.71%)
Aug 14, 2017 9.840 12.40 9.786 11.32 1,066,703 +1.64(+16.94%)
Aug 11, 2017 9.400 10.28 9.360 9.680 227,618 +0.24(+2.54%)
Aug 10, 2017 9.080 9.720 8.840 9.440 125,982 +0.40(+4.42%)
Aug 09, 2017 8.640 9.592 8.520 9.040 88,133 +0.32(+3.67%)
Aug 08, 2017 9.400 9.600 7.964 8.720 198,346 -0.84(-8.79%)
Aug 07, 2017 8.360 9.960 8.200 9.560 441,370 +1.08(+12.79%)
Aug 04, 2017 7.600 8.600 7.200 8.476 1,285,830 +0.96(+12.71%)
Aug 03, 2017 7.480 7.880 7.320 7.520 48,238 +0.00(+0.00%)
Aug 02, 2017 7.320 7.960 7.200 7.520 179,915 +0.20(+2.73%)
Aug 01, 2017 7.480 7.560 6.920 7.320 100,924 -0.16(-2.14%)
Jul 31, 2017 7.600 7.680 7.200 7.480 68,882 -0.20(-2.60%)
Jul 28, 2017 7.720 7.840 7.480 7.680 41,916 -0.16(-2.04%)
Jul 27, 2017 7.960 7.960 7.380 7.840 101,852 +0.02(+0.26%)
Jul 26, 2017 7.880 7.988 6.640 7.820 149,991 -0.10(-1.26%)
Jul 25, 2017 7.320 8.224 7.040 7.920 317,428 +0.68(+9.39%)
Jul 24, 2017 6.800 7.280 6.800 7.240 130,465 +0.40(+5.85%)
Jul 21, 2017 6.760 6.920 6.542 6.840 68,136 +0.12(+1.79%)
Jul 20, 2017 6.640 6.960 6.280 6.720 145,740 +0.08(+1.20%)
Jul 19, 2017 5.760 6.720 5.760 6.640 349,928 +0.84(+14.48%)
Jul 18, 2017 5.720 5.880 5.651 5.800 58,353 +0.08(+1.40%)
Jul 17, 2017 5.520 5.880 5.512 5.720 35,681 +0.04(+0.70%)
Jul 14, 2017 5.320 6.000 5.320 5.680 682,279 +0.32(+5.97%)
Jul 13, 2017 5.360 5.400 5.240 5.360 31,840 +0.00(+0.00%)
Jul 12, 2017 5.400 5.440 5.240 5.360 43,856 +0.04(+0.75%)
Jul 11, 2017 5.400 5.480 5.320 5.320 34,076 -0.12(-2.21%)
Jul 10, 2017 5.440 5.560 5.358 5.440 30,743 +0.00(+0.00%)
Jul 07, 2017 5.560 5.640 5.080 5.440 73,544 -0.12(-2.16%)
Jul 06, 2017 5.600 5.680 5.480 5.560 406,856 -0.08(-1.42%)
Jul 05, 2017 5.600 5.760 5.560 5.640 41,959 +0.04(+0.71%)
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.