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 (%)
Jan 31, 2024 9.990 10.05 9.725 9.740 221,756 -0.25(-2.50%)
Jan 30, 2024 10.20 10.20 9.735 9.990 320,722 -0.17(-1.67%)
Jan 29, 2024 10.05 10.36 10.01 10.16 489,619 +0.14(+1.40%)
Jan 26, 2024 10.15 10.28 9.860 10.02 256,569 +0.02(+0.20%)
Jan 25, 2024 10.00 10.24 9.930 10.00 405,716 +0.14(+1.42%)
Jan 24, 2024 10.09 10.13 9.560 9.860 228,132 -0.09(-0.90%)
Jan 23, 2024 10.27 10.34 9.880 9.950 437,096 -0.17(-1.68%)
Jan 22, 2024 9.500 10.13 9.370 10.12 313,328 +0.51(+5.31%)
Jan 19, 2024 9.810 9.810 9.480 9.610 194,369 -0.13(-1.33%)
Jan 18, 2024 9.720 9.798 9.400 9.740 463,966 +0.12(+1.25%)
Jan 17, 2024 9.380 9.650 9.180 9.620 376,920 +0.09(+0.94%)
Jan 16, 2024 9.730 9.730 9.320 9.530 463,107 -0.27(-2.76%)
Jan 12, 2024 10.42 10.42 9.660 9.800 359,493 -0.46(-4.48%)
Jan 11, 2024 10.39 10.49 10.03 10.26 459,805 -0.24(-2.29%)
Jan 10, 2024 10.96 11.16 10.39 10.50 506,554 -0.49(-4.46%)
Jan 09, 2024 11.12 11.15 10.86 10.99 532,940 -0.22(-1.96%)
Jan 08, 2024 10.79 11.26 10.53 11.21 592,959 +0.37(+3.41%)
Jan 05, 2024 10.32 11.03 10.00 10.84 948,337 +0.32(+3.04%)
Jan 04, 2024 9.750 11.22 9.680 10.52 753,416 +0.10(+0.96%)
Jan 03, 2024 10.45 10.89 10.34 10.42 373,198 +0.02(+0.19%)
Jan 02, 2024 10.71 10.76 10.31 10.40 444,372 -0.47(-4.32%)
Dec 29, 2023 11.01 11.01 10.68 10.87 389,949 -0.12(-1.09%)
Dec 28, 2023 10.95 11.16 10.77 10.99 435,041 +0.02(+0.18%)
Dec 27, 2023 10.80 11.15 10.58 10.97 452,740 +0.17(+1.57%)
Dec 26, 2023 10.60 11.25 10.37 10.80 585,557 +0.36(+3.45%)
Dec 22, 2023 9.850 10.53 9.850 10.44 483,635 +0.73(+7.52%)
Dec 21, 2023 9.400 9.800 9.329 9.710 972,596 +0.42(+4.52%)
Dec 20, 2023 9.370 9.640 9.109 9.290 421,919 -0.15(-1.59%)
Dec 19, 2023 8.990 9.650 8.990 9.440 477,129 +0.47(+5.24%)
Dec 18, 2023 8.500 9.050 8.305 8.970 296,853 +0.38(+4.42%)
Dec 15, 2023 8.890 8.950 8.490 8.590 987,707 -0.11(-1.26%)
Dec 14, 2023 8.910 8.980 7.980 8.700 713,364 -0.11(-1.25%)
Dec 13, 2023 8.580 9.240 8.350 8.810 592,897 +0.27(+3.16%)
Dec 12, 2023 8.430 8.640 8.350 8.540 206,375 +0.12(+1.43%)
Dec 11, 2023 8.510 8.510 8.110 8.420 199,440 -0.08(-0.94%)
Dec 08, 2023 8.440 8.750 8.280 8.500 310,914 +0.03(+0.35%)
Dec 07, 2023 8.250 8.490 7.910 8.470 482,664 +0.24(+2.92%)
Dec 06, 2023 8.050 8.440 7.910 8.230 458,629 +0.26(+3.26%)
Dec 05, 2023 7.430 7.990 7.400 7.970 307,713 +0.47(+6.27%)
Dec 04, 2023 7.360 7.700 7.340 7.500 405,223 +0.18(+2.53%)
Dec 01, 2023 6.740 7.330 6.580 7.315 369,800 +0.58(+8.69%)
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%)
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.