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 (%)
Nov 30, 2023 6.850 7.080 6.675 6.730 209,626 -0.02(-0.30%)
Nov 29, 2023 6.420 7.000 6.290 6.750 329,079 +0.44(+6.97%)
Nov 28, 2023 6.350 6.410 6.040 6.310 380,136 +0.01(+0.16%)
Nov 27, 2023 6.390 6.395 6.160 6.300 290,573 -0.16(-2.48%)
Nov 24, 2023 6.100 6.460 6.100 6.460 109,905 +0.38(+6.25%)
Nov 22, 2023 5.990 6.165 5.940 6.080 231,408 +0.14(+2.36%)
Nov 21, 2023 6.020 6.170 5.900 5.940 313,788 -0.19(-3.10%)
Nov 20, 2023 6.240 6.348 6.040 6.130 233,697 -0.04(-0.65%)
Nov 17, 2023 6.090 6.230 5.980 6.170 309,347 +0.07(+1.15%)
Nov 16, 2023 6.150 6.230 5.940 6.100 255,802 -0.06(-0.97%)
Nov 15, 2023 6.490 6.750 6.131 6.160 403,154 -0.35(-5.45%)
Nov 14, 2023 6.500 6.520 6.270 6.515 367,748 +0.26(+4.24%)
Nov 13, 2023 5.940 6.260 5.890 6.250 313,555 +0.29(+4.87%)
Nov 10, 2023 5.910 5.990 5.570 5.960 429,881 +0.04(+0.59%)
Nov 09, 2023 6.960 6.960 5.920 5.925 457,174 -0.97(-14.07%)
Nov 08, 2023 6.560 7.110 6.370 6.895 717,597 +0.38(+5.91%)
Nov 07, 2023 6.700 6.905 5.640 6.510 1,023,255 -0.09(-1.36%)
Nov 06, 2023 6.990 6.990 6.590 6.600 340,474 -0.38(-5.44%)
Nov 03, 2023 6.370 7.040 6.320 6.980 513,126 +0.68(+10.79%)
Nov 02, 2023 6.720 6.880 6.270 6.300 389,471 -0.33(-4.98%)
Nov 01, 2023 6.910 7.000 6.540 6.630 937,871 -0.31(-4.47%)
Oct 31, 2023 7.000 7.230 6.660 6.940 500,473 -0.06(-0.86%)
Oct 30, 2023 6.650 7.150 6.650 7.000 411,421 +0.42(+6.38%)
Oct 27, 2023 6.660 6.710 6.320 6.580 368,127 -0.09(-1.35%)
Oct 26, 2023 6.560 6.785 6.430 6.670 229,011 +0.13(+1.99%)
Oct 25, 2023 6.690 6.730 6.520 6.540 223,619 -0.18(-2.68%)
Oct 24, 2023 6.570 6.820 6.520 6.720 390,901 +0.17(+2.60%)
Oct 23, 2023 6.840 6.840 6.520 6.550 262,857 -0.31(-4.52%)
Oct 20, 2023 6.770 6.900 6.590 6.860 343,739 +0.10(+1.48%)
Oct 19, 2023 6.760 6.880 6.560 6.760 405,435 -0.04(-0.59%)
Oct 18, 2023 7.150 7.245 6.750 6.800 456,989 -0.40(-5.56%)
Oct 17, 2023 6.780 7.400 6.760 7.200 438,345 +0.40(+5.88%)
Oct 16, 2023 6.950 6.950 6.680 6.800 568,548 -0.08(-1.16%)
Oct 13, 2023 6.750 7.030 6.570 6.880 287,409 +0.13(+1.93%)
Oct 12, 2023 7.380 7.430 6.710 6.750 368,520 -0.59(-8.04%)
Oct 11, 2023 7.520 7.710 7.150 7.340 292,883 -0.16(-2.13%)
Oct 10, 2023 7.480 7.630 7.240 7.500 316,575 +0.01(+0.13%)
Oct 09, 2023 7.850 7.850 7.430 7.490 239,014 -0.43(-5.43%)
Oct 06, 2023 7.850 8.050 7.560 7.920 326,698 -0.01(-0.13%)
Oct 05, 2023 7.600 8.020 7.210 7.930 384,483 +0.32(+4.20%)
Oct 04, 2023 7.520 7.710 7.350 7.610 476,514 +0.09(+1.20%)
Oct 03, 2023 7.410 7.750 7.240 7.520 462,671 -0.02(-0.27%)
Oct 02, 2023 8.040 8.045 7.155 7.540 716,858 -0.51(-6.34%)
Sep 29, 2023 8.210 8.280 7.645 8.050 1,074,363 -0.19(-2.31%)
Sep 28, 2023 7.980 8.270 7.640 8.240 983,090 +0.24(+3.00%)
Sep 27, 2023 7.840 8.110 7.550 8.000 752,280 +0.17(+2.11%)
Sep 26, 2023 7.110 7.910 7.000 7.835 898,760 +0.68(+9.58%)
Sep 25, 2023 6.570 7.250 7.060 7.150 628,869 +0.55(+8.33%)
Sep 22, 2023 6.800 7.000 6.570 6.600 454,165 -0.15(-2.22%)
Sep 21, 2023 7.120 7.160 6.580 6.750 861,016 -0.45(-6.18%)
Sep 20, 2023 7.220 7.690 6.990 7.195 1,790,801 +0.17(+2.42%)
Sep 19, 2023 5.880 7.070 5.880 7.025 3,003,598 +1.17(+19.88%)
Sep 18, 2023 6.060 6.143 5.790 5.860 424,840 -0.24(-3.93%)
Sep 15, 2023 6.460 6.550 6.040 6.100 822,914 -0.36(-5.57%)
Sep 14, 2023 6.660 6.870 6.320 6.460 336,061 -0.16(-2.42%)
Sep 13, 2023 6.980 7.260 6.610 6.620 285,965 -0.36(-5.16%)
Sep 12, 2023 6.820 7.030 6.780 6.980 214,132 +0.16(+2.35%)
Sep 11, 2023 6.550 6.855 6.518 6.820 290,047 +0.24(+3.57%)
Sep 08, 2023 6.650 6.770 6.420 6.585 390,607 -0.07(-1.05%)
Sep 07, 2023 7.270 7.270 6.360 6.655 1,554,500 -0.61(-8.46%)
Sep 06, 2023 7.370 7.440 7.100 7.270 391,235 -0.13(-1.76%)
Sep 05, 2023 7.470 7.530 7.270 7.400 463,172 -0.12(-1.60%)
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.