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 (%)
Nov 30, 2021 10.95 11.18 10.70 11.11 208,555 +0.10(+0.91%)
Nov 29, 2021 11.50 11.57 10.94 11.01 111,355 -0.28(-2.48%)
Nov 26, 2021 11.51 11.70 11.15 11.29 123,417 -0.54(-4.56%)
Nov 24, 2021 11.66 12.02 11.40 11.83 93,251 +0.09(+0.77%)
Nov 23, 2021 11.94 12.02 11.53 11.74 146,020 -0.27(-2.25%)
Nov 22, 2021 12.22 12.28 11.91 12.01 155,672 -0.05(-0.41%)
Nov 19, 2021 11.88 12.49 11.88 12.06 134,079 +0.01(+0.08%)
Nov 18, 2021 12.31 12.09 11.88 12.05 164,892 -0.26(-2.11%)
Nov 17, 2021 12.42 12.88 12.27 12.31 134,068 -0.24(-1.91%)
Nov 16, 2021 12.43 12.62 12.25 12.55 113,961 +0.02(+0.16%)
Nov 15, 2021 12.68 12.79 12.27 12.53 136,515 -0.08(-0.63%)
Nov 12, 2021 12.75 12.78 12.31 12.61 72,498 -0.09(-0.71%)
Nov 11, 2021 12.52 12.79 12.52 12.70 78,403 +0.14(+1.11%)
Nov 10, 2021 12.74 12.56 142,902 -0.12(-0.95%)
Nov 09, 2021 12.80 12.89 12.02 12.68 139,182 -0.13(-1.01%)
Nov 08, 2021 12.80 13.11 12.68 12.81 88,780 +0.19(+1.51%)
Nov 05, 2021 12.82 13.03 12.01 12.62 167,650 -0.10(-0.79%)
Nov 04, 2021 12.78 12.94 12.55 12.72 134,437 -0.04(-0.31%)
Nov 03, 2021 12.11 12.90 11.92 12.76 200,371 +0.55(+4.50%)
Nov 02, 2021 11.88 12.23 11.81 12.21 154,379 +0.34(+2.86%)
Nov 01, 2021 11.51 11.90 11.50 11.87 154,320 +0.37(+3.22%)
Oct 29, 2021 11.53 11.77 11.46 11.50 147,772 +0.01(+0.09%)
Oct 28, 2021 11.16 11.52 11.10 11.49 178,806 +0.36(+3.23%)
Oct 27, 2021 11.10 11.40 11.10 11.13 165,371 -0.06(-0.54%)
Oct 26, 2021 11.38 11.19 210,398 -0.11(-0.97%)
Oct 25, 2021 11.08 11.59 11.08 11.30 227,968 +0.17(+1.53%)
Oct 22, 2021 11.11 11.24 11.03 11.13 154,159 +0.02(+0.18%)
Oct 21, 2021 11.38 11.53 11.04 11.11 204,652 -0.22(-1.94%)
Oct 20, 2021 11.46 11.65 11.31 11.33 136,415 -0.13(-1.13%)
Oct 19, 2021 11.01 11.70 11.01 11.46 169,045 +0.43(+3.90%)
Oct 18, 2021 11.46 11.74 11.00 11.03 224,435 -0.46(-4.00%)
Oct 15, 2021 11.96 11.96 11.44 11.49 205,161 -0.33(-2.79%)
Oct 14, 2021 12.02 12.11 11.75 11.82 166,227 +0.01(+0.08%)
Oct 13, 2021 11.88 12.13 11.72 11.81 105,157 -0.01(-0.08%)
Oct 12, 2021 11.84 12.05 11.73 11.82 114,652 +0.04(+0.34%)
Oct 11, 2021 11.64 11.95 11.56 11.78 101,111 +0.14(+1.20%)
Oct 08, 2021 11.68 11.79 11.45 11.64 92,672 -0.11(-0.94%)
Oct 07, 2021 11.34 11.98 11.34 11.75 161,434 +0.43(+3.80%)
Oct 06, 2021 11.25 11.50 11.20 11.32 231,089 -0.09(-0.79%)
Oct 05, 2021 11.78 11.98 10.95 11.41 276,242 -0.33(-2.81%)
Oct 04, 2021 11.87 12.02 11.40 11.74 184,677 -0.19(-1.59%)
Oct 01, 2021 11.38 11.98 11.35 11.93 164,486 +0.55(+4.83%)
Sep 30, 2021 11.46 11.73 11.35 11.38 153,479 -0.03(-0.26%)
Sep 29, 2021 11.91 11.93 11.30 11.41 164,504 -0.38(-3.22%)
Sep 28, 2021 12.31 12.31 11.76 11.79 206,011 -0.56(-4.53%)
Sep 27, 2021 12.05 12.49 11.80 12.35 178,850 +0.33(+2.75%)
Sep 24, 2021 12.38 12.48 12.02 12.02 155,301 -0.44(-3.53%)
Sep 23, 2021 12.34 12.55 12.14 12.46 125,722 +0.21(+1.71%)
Sep 22, 2021 12.45 12.60 12.18 12.25 181,514 -0.12(-0.97%)
Sep 21, 2021 11.76 12.41 11.76 12.37 275,416 +0.62(+5.28%)
Sep 20, 2021 11.82 12.36 11.64 11.75 334,789 -0.31(-2.57%)
Sep 17, 2021 11.63 12.14 11.27 12.06 611,417 +0.50(+4.33%)
Sep 16, 2021 11.28 11.58 11.06 11.56 204,270 +0.23(+2.03%)
Sep 15, 2021 11.46 11.74 11.13 11.33 214,663 -0.05(-0.44%)
Sep 14, 2021 11.92 11.92 11.30 11.38 211,899 -0.57(-4.77%)
Sep 13, 2021 12.16 12.35 11.73 11.95 131,475 -0.15(-1.24%)
Sep 10, 2021 12.29 12.38 11.84 12.10 188,140 -0.19(-1.55%)
Sep 09, 2021 12.11 12.49 11.86 12.29 162,697 +0.22(+1.82%)
Sep 08, 2021 12.43 12.43 11.95 12.07 232,232 -0.47(-3.75%)
Sep 07, 2021 12.11 12.62 12.06 12.54 162,111 +0.34(+2.79%)
Sep 03, 2021 12.64 12.74 11.96 12.20 188,843 -0.40(-3.17%)
Sep 02, 2021 12.65 12.79 12.50 12.60 236,604 +0.03(+0.24%)
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.