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 (%)
May 31, 2023 7.210 7.280 7.020 7.110 610,198 -0.14(-1.93%)
May 30, 2023 7.100 7.510 6.960 7.250 1,127,382 +0.19(+2.69%)
May 26, 2023 7.080 7.100 6.780 7.060 835,461 +0.03(+0.43%)
May 25, 2023 7.700 7.700 7.000 7.030 775,574 -0.65(-8.46%)
May 24, 2023 7.690 7.839 7.440 7.680 772,556 -0.06(-0.78%)
May 23, 2023 7.720 7.920 7.610 7.740 798,487 -0.02(-0.26%)
May 22, 2023 8.150 8.270 7.695 7.760 692,183 -0.36(-4.43%)
May 19, 2023 8.210 8.420 7.980 8.120 601,664 -0.01(-0.12%)
May 18, 2023 8.220 8.430 8.030 8.130 627,752 -0.18(-2.17%)
May 17, 2023 8.580 8.715 8.210 8.310 776,426 -0.20(-2.35%)
May 16, 2023 8.510 8.620 8.408 8.510 558,226 -0.11(-1.28%)
May 15, 2023 8.710 9.080 8.588 8.620 733,482 -0.16(-1.82%)
May 12, 2023 9.250 9.430 8.060 8.780 1,437,154 -0.48(-5.18%)
May 11, 2023 9.820 9.820 8.730 9.260 1,582,709 -0.32(-3.34%)
May 10, 2023 9.450 9.640 9.100 9.580 807,921 +0.30(+3.23%)
May 09, 2023 9.170 9.460 9.130 9.280 653,738 +0.12(+1.31%)
May 08, 2023 8.930 9.360 8.840 9.160 965,798 +0.23(+2.58%)
May 05, 2023 8.970 9.180 8.855 8.930 788,958 +0.04(+0.45%)
May 04, 2023 9.000 9.340 8.760 8.890 898,632 -0.11(-1.22%)
May 03, 2023 8.880 9.150 8.830 9.000 661,345 +0.19(+2.16%)
May 02, 2023 9.150 9.323 8.720 8.810 1,036,470 -0.31(-3.45%)
May 01, 2023 9.090 9.240 8.880 9.125 884,433 +0.03(+0.27%)
Apr 28, 2023 8.340 9.110 8.290 9.100 1,176,720 +0.77(+9.24%)
Apr 27, 2023 8.310 8.500 7.990 8.330 814,341 +0.05(+0.60%)
Apr 26, 2023 8.190 8.380 8.030 8.280 378,741 +0.09(+1.10%)
Apr 25, 2023 8.500 8.850 8.103 8.190 445,541 -0.18(-2.15%)
Apr 24, 2023 8.110 8.497 7.990 8.370 725,043 +0.27(+3.33%)
Apr 21, 2023 7.900 8.268 7.900 8.100 707,550 +0.17(+2.14%)
Apr 20, 2023 8.060 8.180 7.740 7.930 325,242 -0.15(-1.86%)
Apr 19, 2023 8.140 8.260 7.915 8.080 807,831 -0.13(-1.58%)
Apr 18, 2023 8.080 8.580 7.955 8.210 924,840 +0.20(+2.50%)
Apr 17, 2023 7.490 8.440 7.280 8.010 1,114,046 +0.62(+8.39%)
Apr 14, 2023 7.290 7.430 7.105 7.390 264,897 +0.11(+1.58%)
Apr 13, 2023 7.100 7.580 6.920 7.275 644,815 +0.23(+3.19%)
Apr 12, 2023 7.080 7.170 6.760 7.050 525,453 +0.03(+0.43%)
Apr 11, 2023 7.060 7.100 6.990 7.020 415,295 +0.00(+0.00%)
Apr 10, 2023 6.560 7.030 6.560 7.020 668,445 +0.43(+6.53%)
Apr 06, 2023 6.380 6.640 6.380 6.590 266,085 +0.18(+2.81%)
Apr 05, 2023 6.700 6.880 6.370 6.410 317,781 -0.29(-4.33%)
Apr 04, 2023 7.020 7.080 6.645 6.700 433,164 -0.30(-4.29%)
Apr 03, 2023 6.800 7.170 6.800 7.000 778,746 +0.10(+1.45%)
Mar 31, 2023 7.010 7.220 6.860 6.900 683,540 -0.09(-1.29%)
Mar 30, 2023 7.020 7.120 6.930 6.990 467,006 +0.02(+0.29%)
Mar 29, 2023 6.320 7.110 6.320 6.970 496,930 +0.73(+11.70%)
Mar 28, 2023 6.250 6.280 6.190 6.240 241,717 -0.02(-0.32%)
Mar 27, 2023 6.260 6.270 6.120 6.260 197,711 +0.06(+0.97%)
Mar 24, 2023 6.160 6.290 6.025 6.200 211,607 +0.02(+0.32%)
Mar 23, 2023 6.070 6.295 5.980 6.180 414,685 +0.18(+3.00%)
Mar 22, 2023 6.240 6.390 5.850 6.000 612,573 -0.24(-3.85%)
Mar 21, 2023 6.860 6.861 6.240 6.240 750,748 -0.59(-8.64%)
Mar 20, 2023 6.780 6.830 6.505 6.830 508,229 +0.04(+0.59%)
Mar 17, 2023 6.750 6.990 6.660 6.790 412,536 -0.11(-1.59%)
Mar 16, 2023 6.570 6.940 6.210 6.900 286,672 +0.28(+4.23%)
Mar 15, 2023 6.880 6.880 6.550 6.620 368,138 -0.36(-5.16%)
Mar 14, 2023 6.660 7.250 6.400 6.980 1,119,924 +0.46(+7.06%)
Mar 13, 2023 6.350 6.550 6.120 6.520 341,498 +0.16(+2.52%)
Mar 10, 2023 7.130 7.166 6.310 6.360 518,176 -0.84(-11.67%)
Mar 09, 2023 7.420 7.550 7.160 7.200 384,155 -0.21(-2.90%)
Mar 08, 2023 6.130 7.420 6.123 7.415 787,833 +0.38(+5.33%)
Mar 07, 2023 7.090 7.170 6.750 7.040 434,624 -0.04(-0.56%)
Mar 06, 2023 6.680 7.100 6.580 7.080 268,006 +0.41(+6.15%)
Mar 03, 2023 6.840 6.990 6.590 6.670 302,217 -0.06(-0.89%)
Mar 02, 2023 6.960 7.070 6.680 6.730 573,584 -0.29(-4.13%)
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.