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 (%)
Jun 30, 2023 10.47 11.00 10.47 10.86 1,846,550 +0.56(+5.44%)
Jun 29, 2023 10.99 11.13 10.27 10.30 931,491 -0.66(-6.06%)
Jun 28, 2023 10.01 10.99 9.840 10.96 850,808 +0.96(+9.54%)
Jun 27, 2023 10.15 10.15 9.805 10.01 677,812 -0.10(-0.99%)
Jun 26, 2023 10.01 10.41 9.815 10.11 922,880 +0.09(+0.90%)
Jun 23, 2023 10.44 10.68 9.910 10.02 6,999,538 -0.57(-5.38%)
Jun 22, 2023 10.37 10.81 10.37 10.59 694,736 +0.22(+2.12%)
Jun 21, 2023 10.11 10.55 9.700 10.37 731,017 +0.14(+1.37%)
Jun 20, 2023 9.640 10.42 9.504 10.23 595,880 +0.58(+6.01%)
Jun 16, 2023 9.830 9.875 9.030 9.650 731,884 -0.15(-1.53%)
Jun 15, 2023 9.980 10.04 9.280 9.800 884,443 -0.22(-2.20%)
Jun 14, 2023 10.64 10.88 9.940 10.02 994,278 -0.75(-6.96%)
Jun 13, 2023 10.67 11.15 10.61 10.77 1,167,883 +0.17(+1.60%)
Jun 12, 2023 10.49 10.81 10.16 10.60 1,796,701 +0.18(+1.73%)
Jun 09, 2023 9.130 10.53 9.030 10.42 1,797,243 +1.29(+14.13%)
Jun 08, 2023 8.000 9.270 7.780 9.130 1,222,836 +0.99(+12.16%)
Jun 07, 2023 7.660 8.170 7.570 8.140 797,075 +0.48(+6.27%)
Jun 06, 2023 7.480 7.730 7.370 7.660 465,760 +0.19(+2.54%)
Jun 05, 2023 7.390 7.490 7.205 7.470 523,228 +0.08(+1.08%)
Jun 02, 2023 7.330 7.520 7.145 7.390 633,725 +0.17(+2.35%)
Jun 01, 2023 7.090 7.290 6.960 7.220 744,756 +0.11(+1.55%)
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%)
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.